Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh · Delayed Price · Currency is BDT 21.30
+0.20 (0.95%)
At close: Aug 11, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 21.30 | 21.50 | 21.10 | 21.30 | 21.30 | 0.95% | 2,795,058 |
| Aug 10, 2025 | 21.40 | 21.50 | 21.00 | 21.10 | 21.10 | -1.40% | 4,082,417 |
| Aug 7, 2025 | 21.70 | 21.80 | 21.30 | 21.40 | 21.40 | -0.93% | 3,812,425 |
| Aug 6, 2025 | 22.10 | 22.20 | 21.50 | 21.60 | 21.60 | -1.82% | 7,363,301 |
| Aug 4, 2025 | 22.80 | 22.80 | 21.90 | 22.00 | 22.00 | -3.08% | 8,741,700 |
| Aug 3, 2025 | 21.90 | 22.80 | 21.70 | 22.70 | 22.70 | 4.13% | 19,895,380 |
| Jul 31, 2025 | 21.30 | 21.90 | 21.30 | 21.80 | 21.80 | 2.35% | 10,288,500 |
| Jul 30, 2025 | 21.20 | 21.40 | 21.10 | 21.30 | 21.30 | 0.47% | 4,614,580 |
| Jul 29, 2025 | 21.30 | 21.40 | 21.00 | 21.20 | 21.20 | 0.47% | 5,265,811 |
| Jul 28, 2025 | 21.70 | 21.70 | 21.00 | 21.10 | 21.10 | -2.76% | 7,854,047 |
| Jul 27, 2025 | 21.90 | 22.20 | 21.60 | 21.70 | 21.70 | -0.91% | 5,964,982 |
| Jul 24, 2025 | 21.80 | 22.00 | 21.50 | 21.90 | 21.90 | 0.92% | 7,157,789 |
| Jul 23, 2025 | 21.50 | 21.80 | 21.30 | 21.70 | 21.70 | 2.36% | 7,532,152 |
| Jul 22, 2025 | 21.30 | 21.40 | 21.10 | 21.20 | 21.20 | 0.47% | 4,351,015 |
| Jul 21, 2025 | 21.10 | 21.40 | 21.00 | 21.10 | 21.10 | - | 2,187,038 |
| Jul 20, 2025 | 21.20 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 3,114,815 |
| Jul 17, 2025 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | -1.85% | 4,289,704 |
| Jul 16, 2025 | 21.50 | 21.80 | 21.50 | 21.60 | 21.60 | 0.47% | 1,736,316 |
| Jul 15, 2025 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | - | 1,470,201 |
| Jul 14, 2025 | 21.70 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 1,814,164 |
| Jul 13, 2025 | 21.70 | 21.90 | 21.60 | 21.70 | 21.70 | -0.46% | 1,485,432 |
| Jul 10, 2025 | 23.10 | 23.10 | 21.70 | 21.80 | 21.80 | 0.46% | 1,669,018 |
| Jul 9, 2025 | 21.90 | 22.20 | 21.60 | 21.70 | 21.70 | - | 2,261,630 |
| Jul 8, 2025 | 21.90 | 22.20 | 21.50 | 21.70 | 21.70 | -0.91% | 2,096,209 |
| Jul 7, 2025 | 21.60 | 22.00 | 21.60 | 21.90 | 21.90 | 1.86% | 3,543,454 |
| Jul 3, 2025 | 21.10 | 21.60 | 21.10 | 21.50 | 21.50 | 1.42% | 1,466,401 |
| Jul 2, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | - | 738,931 |
| Jun 30, 2025 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | 0.47% | 1,457,058 |
| Jun 29, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 1,617,100 |
| Jun 26, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 1,514,516 |
| Jun 25, 2025 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 0.96% | 1,310,873 |
| Jun 24, 2025 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | 0.97% | 829,565 |
| Jun 23, 2025 | 20.80 | 20.90 | 20.60 | 20.70 | 20.70 | -0.48% | 1,556,471 |
| Jun 22, 2025 | 21.20 | 21.20 | 20.50 | 20.80 | 20.80 | -2.35% | 2,485,150 |
| Jun 19, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 665,331 |
| Jun 18, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | - | 1,320,535 |
| Jun 17, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | - | 1,536,367 |
| Jun 16, 2025 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | 0.95% | 1,372,136 |
| Jun 15, 2025 | 20.90 | 21.20 | 20.80 | 21.10 | 21.10 | - | 1,543,320 |
| Jun 4, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 1.93% | 2,056,577 |
| Jun 3, 2025 | 21.00 | 21.10 | 20.70 | 20.70 | 20.70 | -0.96% | 1,041,400 |
| Jun 2, 2025 | 20.80 | 21.10 | 20.70 | 20.90 | 20.90 | 0.97% | 2,495,770 |
| Jun 1, 2025 | 20.30 | 20.90 | 20.30 | 20.70 | 20.70 | 1.97% | 1,436,176 |
| May 29, 2025 | 19.90 | 20.40 | 19.90 | 20.30 | 20.30 | 1.50% | 907,726 |
| May 28, 2025 | 20.30 | 20.40 | 19.80 | 20.00 | 20.00 | -1.48% | 1,212,111 |
| May 27, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 1,344,653 |
| May 26, 2025 | 20.10 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 2,607,863 |
| May 25, 2025 | 19.90 | 20.20 | 19.90 | 20.10 | 20.10 | 1.01% | 1,163,332 |
| May 24, 2025 | 19.80 | 20.00 | 19.80 | 19.90 | 19.90 | 0.51% | 1,550,453 |
| May 22, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - | 555,792 |