S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh · Delayed Price · Currency is BDT 6.40
+0.30 (4.92%)
At close: Jun 16, 2026
S. S. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | - | 161,150 |
| May 6, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | - | 357,297 |
| May 5, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 220,060 |
| May 4, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 284,639 |
| May 3, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 179,651 |
| Apr 30, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 146,575 |
| Apr 29, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | - | 137,726 |
| Apr 28, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 243,837 |
| Apr 27, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 126,613 |
| Apr 26, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 299,810 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 347,828 |
| Apr 22, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 287,725 |
| Apr 21, 2026 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 532,375 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 439,924 |
| Apr 19, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 167,239 |
| Apr 16, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 617,527 |
| Apr 15, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 406,795 |
| Apr 13, 2026 | 5.20 | 5.20 | 4.90 | 5.10 | 5.10 | - | 370,024 |
| Apr 12, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 479,298 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -3.70% | 360,274 |
| Apr 8, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | 3.85% | 988,751 |
| Apr 7, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 6.12% | 425,658 |
| Apr 6, 2026 | 5.00 | 5.20 | 4.80 | 4.90 | 4.90 | -2.00% | 423,239 |
| Apr 5, 2026 | 5.30 | 5.30 | 4.80 | 5.00 | 5.00 | -5.66% | 1,184,027 |
| Apr 2, 2026 | 5.60 | 5.70 | 5.20 | 5.30 | 5.30 | -3.64% | 545,451 |
| Apr 1, 2026 | 5.30 | 5.60 | 5.20 | 5.50 | 5.50 | 5.77% | 875,146 |