S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh · Delayed Price · Currency is BDT 4.400
-0.200 (-4.35%)
At close: Nov 3, 2025
S. S. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.70 | 4.70 | 4.30 | 4.40 | 4.40 | -4.35% | 413,243 |
| Nov 2, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | - | 218,707 |
| Oct 30, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | - | 375,902 |
| Oct 29, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 115,613 |
| Oct 28, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 83,519 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 137,738 |
| Oct 26, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 204,984 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | - | 203,326 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 164,685 |
| Oct 21, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 72,749 |
| Oct 20, 2025 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | 2.08% | 94,155 |
| Oct 19, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 304,553 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 267,449 |
| Oct 15, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 211,636 |
| Oct 14, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 132,278 |
| Oct 13, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 305,965 |
| Oct 12, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 493,188 |
| Oct 9, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 197,743 |
| Oct 8, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | - | 336,011 |
| Oct 7, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 419,753 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 117,884 |
| Oct 5, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 235,663 |
| Sep 30, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 427,278 |
| Sep 29, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | - | 168,846 |
| Sep 28, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - | 295,657 |
| Sep 25, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | - | 459,489 |
| Sep 24, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 732,468 |
| Sep 23, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | - | 185,981 |
| Sep 22, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 376,738 |
| Sep 21, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 387,620 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 719,333 |
| Sep 17, 2025 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 324,437 |
| Sep 16, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 271,946 |
| Sep 15, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 98,196 |
| Sep 14, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 558,243 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | - | 413,924 |
| Sep 10, 2025 | 6.00 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 483,339 |
| Sep 9, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 1.69% | 1,828,886 |
| Sep 8, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 1,284,861 |
| Sep 7, 2025 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 750,245 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 543,879 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | 654,225 |
| Sep 2, 2025 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | 3.77% | 583,981 |
| Sep 1, 2025 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 472,395 |
| Aug 31, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 472,958 |
| Aug 28, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 3.85% | 407,591 |
| Aug 27, 2025 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | - | 518,235 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 435,713 |
| Aug 25, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | - | 387,474 |
| Aug 24, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -5.45% | 1,051,505 |