S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh · Delayed Price · Currency is BDT 5.30
+0.10 (1.92%)
At close: Oct 15, 2026
S. S. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | - | 40,866 |
| Oct 13, 2026 | 5.50 | 5.60 | 5.10 | 5.20 | 5.20 | - | 159,922 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 193,454 |
| Oct 11, 2026 | 5.70 | 5.70 | 5.30 | 5.40 | 5.40 | 1.89% | 153,423 |
| Oct 8, 2026 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | - | 152,893 |
| Oct 7, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 157,270 |
| Oct 6, 2026 | 5.40 | 5.80 | 5.40 | 5.40 | 5.40 | -3.57% | 183,895 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 113,538 |
| Oct 4, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 79,027 |
| Oct 1, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 125,687 |
| Sep 30, 2026 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | -3.39% | 543,739 |
| Sep 29, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 224,009 |
| Sep 28, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 159,113 |
| Sep 27, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 231,560 |
| Sep 24, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 192,694 |
| Sep 23, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 309,549 |
| Sep 22, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 207,157 |
| Sep 21, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -3.23% | 337,813 |
| Sep 20, 2026 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 197,855 |
| Sep 17, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 187,008 |
| Sep 16, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 176,797 |
| Sep 15, 2026 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 177,796 |
| Sep 14, 2026 | 6.10 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 349,674 |
| Sep 13, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 343,108 |
| Sep 10, 2026 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 127,671 |
| Sep 9, 2026 | 6.40 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 203,509 |
| Sep 8, 2026 | 6.60 | 6.70 | 6.30 | 6.40 | 6.40 | - | 168,553 |
| Sep 7, 2026 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | -1.54% | 424,540 |
| Sep 6, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 145,582 |
| 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 |