S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh · Delayed Price · Currency is BDT 7.20
-0.30 (-4.00%)
At close: Jul 23, 2026
S. S. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.20 | 7.60 | 7.10 | 7.20 | 7.20 | -4.00% | 2,005,243 |
| Jul 22, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 1,261,644 |
| Jul 21, 2026 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 805,761 |
| Jul 20, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 674,027 |
| Jul 19, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 1,191,026 |
| Jul 16, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 930,856 |
| Jul 15, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 888,119 |
| Jul 14, 2026 | 7.20 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 927,684 |
| Jul 13, 2026 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | 2.82% | 1,070,871 |
| Jul 12, 2026 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | -2.74% | 1,507,042 |
| Jul 9, 2026 | 7.30 | 7.50 | 6.80 | 7.30 | 7.30 | -1.35% | 1,145,923 |
| Jul 8, 2026 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 1,333,256 |
| Jul 7, 2026 | 7.60 | 7.80 | 7.40 | 7.50 | 7.50 | - | 3,032,102 |
| Jul 6, 2026 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | 7.14% | 4,501,582 |
| Jul 5, 2026 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 1,948,791 |
| Jul 2, 2026 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | - | 1,012,863 |
| Jun 30, 2026 | 6.90 | 6.90 | 6.50 | 6.80 | 6.80 | 1.49% | 779,626 |
| Jun 29, 2026 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | -4.29% | 1,463,377 |
| Jun 28, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 1,611,626 |
| Jun 25, 2026 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | 2.99% | 3,141,952 |
| Jun 24, 2026 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 4.69% | 1,329,279 |
| Jun 23, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | - | 790,631 |
| Jun 22, 2026 | 6.60 | 6.60 | 6.20 | 6.40 | 6.40 | -1.54% | 1,502,255 |
| Jun 21, 2026 | 7.00 | 7.10 | 6.50 | 6.50 | 6.50 | -5.80% | 2,219,682 |
| Jun 18, 2026 | 6.80 | 7.20 | 6.70 | 6.90 | 6.90 | 1.47% | 4,055,960 |
| Jun 17, 2026 | 6.80 | 6.90 | 6.50 | 6.80 | 6.80 | 6.25% | 3,638,411 |
| Jun 16, 2026 | 6.40 | 6.40 | 6.00 | 6.40 | 6.40 | 4.92% | 2,366,907 |
| Jun 15, 2026 | 6.10 | 6.40 | 6.10 | 6.10 | 6.10 | 3.39% | 5,874,528 |
| Jun 14, 2026 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 9.26% | 2,356,017 |
| Jun 11, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 1,369,145 |
| Jun 10, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 1,412,230 |
| Jun 9, 2026 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 1.92% | 490,916 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -5.45% | 517,669 |
| Jun 7, 2026 | 5.10 | 5.60 | 5.10 | 5.50 | 5.50 | 7.84% | 1,886,182 |
| Jun 4, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 836,645 |
| Jun 3, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 781,182 |
| Jun 2, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 258,574 |
| Jun 1, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 316,769 |
| May 24, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 497,200 |
| May 23, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 223,884 |
| May 21, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 280,286 |
| May 20, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 145,004 |
| May 19, 2026 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 237,826 |
| May 18, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 123,092 |
| May 17, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 132,792 |
| May 14, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 271,959 |
| May 13, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | - | 238,921 |
| May 12, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 179,345 |
| May 11, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 316,968 |
| May 10, 2026 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | - | 366,859 |