S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh · Delayed Price · Currency is BDT 3.900
+0.100 (2.63%)
At close: Jan 22, 2026
S. S. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 232,367 |
| Jan 21, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 239,701 |
| Jan 20, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 283,323 |
| Jan 19, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 87,724 |
| Jan 18, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 349,046 |
| Jan 15, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 277,993 |
| Jan 14, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 212,950 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 111,526 |
| Jan 12, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 156,067 |
| Jan 11, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 170,938 |
| Jan 8, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 340,963 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 71,326 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 192,107 |
| Jan 5, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 258,934 |
| Jan 4, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 97,476 |
| Jan 1, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 112,678 |
| Dec 30, 2025 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 76,835 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 46,684 |
| Dec 28, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | 2.56% | 359,800 |
| Dec 24, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 189,279 |
| Dec 23, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 87,010 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 188,670 |
| Dec 21, 2025 | 3.80 | 4.00 | 3.70 | 3.90 | 3.90 | - | 152,382 |
| Dec 18, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 75,715 |
| Dec 17, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 297,876 |
| Dec 15, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 228,746 |
| Dec 14, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 223,545 |
| Dec 11, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 132,488 |
| Dec 10, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 167,406 |
| Dec 9, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 230,091 |
| Dec 8, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 354,899 |
| Dec 7, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 93,010 |
| Dec 4, 2025 | 3.80 | 4.20 | 3.80 | 4.00 | 4.00 | -2.44% | 177,562 |
| Dec 3, 2025 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 361,533 |
| Dec 2, 2025 | 4.20 | 4.30 | 4.00 | 4.20 | 4.20 | 5.00% | 196,639 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -6.98% | 305,399 |
| Nov 30, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 201,321 |
| Nov 27, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 370,794 |
| Nov 26, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 146,934 |
| Nov 25, 2025 | 4.40 | 4.90 | 4.30 | 4.40 | 4.40 | -2.22% | 577,956 |
| Nov 24, 2025 | 4.30 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 607,932 |
| Nov 23, 2025 | 4.20 | 4.20 | 3.90 | 4.10 | 4.10 | 2.50% | 236,899 |
| Nov 20, 2025 | 4.00 | 4.40 | 4.00 | 4.00 | 4.00 | -4.76% | 374,895 |
| Nov 19, 2025 | 4.40 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 614,702 |
| Nov 18, 2025 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 598,567 |
| Nov 17, 2025 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 273,714 |
| Nov 16, 2025 | 3.40 | 3.50 | 3.10 | 3.40 | 3.40 | - | 214,295 |
| Nov 13, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -5.56% | 408,798 |
| Nov 12, 2025 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | 2.86% | 258,646 |
| Nov 11, 2025 | 3.70 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 228,397 |