S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh · Delayed Price · Currency is BDT 6.70
-0.10 (-1.47%)
At close: Sep 3, 2026
S. S. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 282,374 |
| Sep 2, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 3.03% | 548,089 |
| Sep 1, 2026 | 6.60 | 6.80 | 6.40 | 6.60 | 6.60 | 1.54% | 237,724 |
| Aug 31, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 262,722 |
| Aug 30, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 338,643 |
| Aug 27, 2026 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 306,483 |
| Aug 25, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | - | 484,717 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.10 | 6.40 | 6.40 | - | 623,352 |
| Aug 23, 2026 | 6.90 | 6.90 | 6.40 | 6.40 | 6.40 | -5.88% | 548,335 |
| Aug 20, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 413,874 |
| Aug 19, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 340,794 |
| Aug 18, 2026 | 7.00 | 7.20 | 6.80 | 6.80 | 6.80 | -2.86% | 947,642 |
| Aug 17, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 676,820 |
| Aug 16, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 727,456 |
| Aug 13, 2026 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | - | 293,248 |
| Aug 12, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 310,540 |
| Aug 11, 2026 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 408,322 |
| Aug 10, 2026 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | -1.39% | 1,072,441 |
| Aug 9, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 369,530 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 579,518 |
| Aug 4, 2026 | 7.40 | 7.70 | 7.30 | 7.40 | 7.40 | 1.37% | 759,583 |
| Aug 3, 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 1,015,637 |
| Aug 2, 2026 | 7.50 | 7.50 | 7.20 | 7.40 | 7.40 | 1.37% | 814,091 |
| Jul 30, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 551,674 |
| Jul 29, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 891,470 |
| Jul 28, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | 2.78% | 1,121,104 |
| Jul 27, 2026 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 584,728 |
| Jul 26, 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 812,381 |
| 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 |