S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh
· Delayed Price · Currency is BDT 15.50
-0.50 (-3.13%)
At close: Mar 5, 2026
DSE:SALAMCRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.50 | 16.80 | 15.00 | 15.50 | 15.50 | -3.13% | 515,521 |
| Mar 4, 2026 | 15.90 | 16.80 | 15.70 | 16.00 | 16.00 | - | 569,316 |
| Mar 3, 2026 | 17.70 | 17.70 | 15.90 | 16.00 | 16.00 | -9.09% | 1,107,928 |
| Mar 2, 2026 | 17.60 | 18.40 | 17.20 | 17.60 | 17.60 | 1.73% | 967,135 |
| Mar 1, 2026 | 16.00 | 18.30 | 15.60 | 17.30 | 17.30 | 3.59% | 1,629,858 |
| Feb 26, 2026 | 15.50 | 16.70 | 15.50 | 16.70 | 16.70 | 9.87% | 1,445,232 |
| Feb 25, 2026 | 15.20 | 15.80 | 15.10 | 15.20 | 15.20 | -0.65% | 415,768 |
| Feb 24, 2026 | 16.30 | 16.30 | 15.20 | 15.30 | 15.30 | -2.55% | 438,637 |
| Feb 23, 2026 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 3.29% | 405,505 |
| Feb 22, 2026 | 15.50 | 15.80 | 14.90 | 15.20 | 15.20 | -0.65% | 589,785 |
| Feb 19, 2026 | 16.20 | 17.10 | 15.10 | 15.30 | 15.30 | -4.37% | 600,164 |
| Feb 18, 2026 | 14.70 | 16.00 | 14.70 | 16.00 | 16.00 | 9.59% | 1,431,840 |
| Feb 17, 2026 | 15.80 | 15.90 | 14.40 | 14.60 | 14.60 | 0.69% | 2,198,261 |
| Feb 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 9.85% | 423,282 |
| Feb 15, 2026 | 12.40 | 13.20 | 12.40 | 13.20 | 13.20 | 10.00% | 177,185 |
| Feb 10, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | 1.69% | 342,777 |
| Feb 9, 2026 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | -0.84% | 212,474 |
| Feb 8, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | - | 160,792 |
| Feb 5, 2026 | 11.70 | 12.40 | 11.70 | 11.90 | 11.90 | 1.71% | 695,771 |
| Feb 3, 2026 | 10.80 | 11.80 | 10.80 | 11.70 | 11.70 | 6.36% | 572,081 |
| Feb 2, 2026 | 10.80 | 11.10 | 10.60 | 11.00 | 11.00 | 2.80% | 117,841 |
| Feb 1, 2026 | 11.00 | 11.10 | 10.60 | 10.70 | 10.70 | -2.73% | 197,693 |
| Jan 29, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | - | 151,183 |
| Jan 28, 2026 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 187,874 |
| Jan 27, 2026 | 11.00 | 11.30 | 10.90 | 11.10 | 11.10 | 0.91% | 330,716 |
| Jan 26, 2026 | 11.10 | 11.50 | 10.90 | 11.00 | 11.00 | -0.90% | 276,191 |
| Jan 25, 2026 | 11.50 | 11.60 | 11.10 | 11.10 | 11.10 | -3.48% | 213,537 |
| Jan 22, 2026 | 11.70 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 144,412 |
| Jan 21, 2026 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -1.69% | 135,042 |
| Jan 20, 2026 | 11.30 | 12.10 | 11.30 | 11.80 | 11.80 | 5.36% | 583,728 |
| Jan 19, 2026 | 11.20 | 11.50 | 11.10 | 11.20 | 11.20 | - | 275,334 |
| Jan 18, 2026 | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | -2.61% | 231,303 |
| Jan 15, 2026 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | - | 154,324 |
| Jan 14, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -1.71% | 122,230 |
| Jan 13, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -3.31% | 189,376 |
| Jan 12, 2026 | 12.10 | 12.40 | 11.80 | 12.10 | 12.10 | 0.83% | 366,814 |
| Jan 11, 2026 | 11.70 | 12.50 | 11.40 | 12.00 | 12.00 | 1.69% | 319,808 |
| Jan 8, 2026 | 11.80 | 12.20 | 11.70 | 11.80 | 11.80 | - | 244,559 |
| Jan 7, 2026 | 12.10 | 12.10 | 11.50 | 11.80 | 11.80 | 0.85% | 138,961 |
| Jan 6, 2026 | 11.70 | 12.20 | 11.00 | 11.70 | 11.70 | -4.10% | 828,072 |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -9.63% | 210,840 |
| Jan 4, 2026 | 14.40 | 14.40 | 13.50 | 13.50 | 13.50 | -9.40% | 228,203 |
| Jan 1, 2026 | 14.90 | 15.10 | 14.70 | 14.90 | 14.90 | 2.05% | 299,896 |
| Dec 30, 2025 | 14.60 | 15.00 | 14.40 | 14.60 | 14.60 | -0.68% | 485,886 |
| Dec 29, 2025 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | - | 310,911 |
| Dec 28, 2025 | 15.10 | 15.30 | 14.50 | 14.70 | 14.70 | -1.34% | 383,354 |
| Dec 24, 2025 | 15.10 | 15.30 | 14.80 | 14.90 | 14.90 | -0.67% | 392,255 |
| Dec 23, 2025 | 15.10 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 463,936 |
| Dec 22, 2025 | 14.80 | 15.30 | 14.60 | 14.80 | 14.80 | 0.68% | 424,451 |
| Dec 21, 2025 | 14.60 | 14.80 | 14.10 | 14.70 | 14.70 | -0.68% | 382,706 |
| Dec 18, 2025 | 14.80 | 15.20 | 14.60 | 14.80 | 14.80 | - | 428,782 |
| Dec 17, 2025 | 14.80 | 15.60 | 14.70 | 14.80 | 14.80 | -3.27% | 524,410 |
| Dec 15, 2025 | 15.80 | 15.90 | 15.10 | 15.30 | 15.30 | -3.16% | 700,664 |
| Dec 14, 2025 | 16.60 | 16.70 | 15.60 | 15.80 | 15.80 | -2.47% | 1,029,925 |
| Dec 11, 2025 | 15.40 | 16.50 | 15.30 | 16.20 | 16.20 | 5.88% | 1,144,188 |
| Dec 10, 2025 | 16.10 | 16.20 | 15.20 | 15.30 | 15.30 | -3.77% | 757,268 |
| Dec 9, 2025 | 15.90 | 16.00 | 15.60 | 15.90 | 15.90 | 3.92% | 884,559 |
| Dec 8, 2025 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | 2.00% | 404,479 |
| Dec 7, 2025 | 15.70 | 15.70 | 14.90 | 15.00 | 15.00 | -2.60% | 577,829 |
| Dec 4, 2025 | 15.40 | 16.30 | 15.10 | 15.40 | 15.40 | -3.75% | 760,582 |
| Dec 3, 2025 | 16.70 | 17.00 | 15.90 | 16.00 | 16.00 | -2.44% | 1,013,341 |
| Dec 2, 2025 | 16.40 | 16.70 | 15.40 | 16.40 | 16.40 | 7.89% | 1,433,415 |
| Dec 1, 2025 | 15.20 | 16.10 | 15.10 | 15.20 | 15.20 | -4.40% | 995,329 |
| Nov 30, 2025 | 16.50 | 16.50 | 15.70 | 15.90 | 15.90 | -2.45% | 920,661 |
| Nov 27, 2025 | 16.30 | 16.90 | 16.20 | 16.30 | 16.30 | - | 860,305 |
| Nov 26, 2025 | 16.30 | 17.00 | 15.80 | 16.30 | 16.30 | - | 1,756,647 |
| Nov 25, 2025 | 16.30 | 17.50 | 16.10 | 16.30 | 16.30 | 0.62% | 1,118,833 |
| Nov 24, 2025 | 16.20 | 16.20 | 15.10 | 16.20 | 16.20 | 9.46% | 1,654,133 |
| Nov 23, 2025 | 14.30 | 15.10 | 14.30 | 14.80 | 14.80 | 0.68% | 427,015 |
| Nov 20, 2025 | 14.70 | 15.80 | 14.60 | 14.70 | 14.70 | -4.55% | 809,786 |
| Nov 19, 2025 | 15.30 | 15.50 | 14.80 | 15.40 | 15.40 | 3.36% | 716,133 |
| Nov 18, 2025 | 14.40 | 15.30 | 14.30 | 14.90 | 14.90 | 4.20% | 1,154,232 |
| Nov 17, 2025 | 14.00 | 14.70 | 13.90 | 14.30 | 14.30 | 2.88% | 486,748 |
| Nov 16, 2025 | 13.70 | 14.50 | 12.80 | 13.90 | 13.90 | 4.51% | 498,517 |
| Nov 13, 2025 | 14.50 | 14.80 | 13.10 | 13.30 | 13.30 | -7.64% | 411,212 |
| Nov 12, 2025 | 15.10 | 15.10 | 14.30 | 14.40 | 14.40 | -3.36% | 275,137 |
| Nov 11, 2025 | 14.80 | 15.30 | 14.80 | 14.90 | 14.90 | - | 435,700 |
| Nov 10, 2025 | 14.90 | 15.80 | 14.60 | 14.90 | 14.90 | - | 485,032 |
| Nov 9, 2025 | 16.10 | 16.50 | 14.60 | 14.90 | 14.90 | -7.45% | 551,772 |
| Nov 6, 2025 | 15.70 | 16.50 | 15.60 | 16.10 | 16.10 | - | 813,826 |
| Nov 5, 2025 | 16.20 | 16.90 | 15.60 | 16.10 | 16.10 | 1.90% | 639,010 |
| Nov 4, 2025 | 16.00 | 16.50 | 15.60 | 15.80 | 15.80 | -0.63% | 698,248 |
| Nov 3, 2025 | 17.20 | 17.30 | 15.60 | 15.90 | 15.90 | -8.09% | 1,357,722 |
| Nov 2, 2025 | 17.80 | 18.40 | 17.10 | 17.30 | 17.30 | -1.70% | 977,799 |
| Oct 30, 2025 | 16.10 | 17.60 | 16.10 | 17.60 | 17.60 | 10.00% | 1,922,305 |
| Oct 29, 2025 | 15.00 | 16.30 | 14.80 | 16.00 | 16.00 | 7.38% | 687,712 |
| Oct 28, 2025 | 15.40 | 15.40 | 14.40 | 14.90 | 14.90 | -1.32% | 797,552 |
| Oct 27, 2025 | 15.90 | 15.90 | 15.00 | 15.10 | 15.10 | -3.21% | 474,695 |
| Oct 26, 2025 | 16.40 | 16.50 | 15.50 | 15.60 | 15.60 | -3.70% | 542,582 |
| Oct 23, 2025 | 16.70 | 16.90 | 16.00 | 16.20 | 16.20 | -2.41% | 774,278 |
| Oct 22, 2025 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 445,572 |
| Oct 21, 2025 | 17.20 | 17.90 | 16.70 | 16.90 | 16.90 | - | 621,394 |
| Oct 20, 2025 | 16.10 | 17.10 | 16.00 | 16.90 | 16.90 | 3.68% | 585,595 |
| Oct 19, 2025 | 17.40 | 17.60 | 16.00 | 16.30 | 16.30 | -6.32% | 538,904 |
| Oct 16, 2025 | 17.80 | 18.10 | 17.10 | 17.40 | 17.40 | -1.69% | 544,807 |
| Oct 15, 2025 | 18.90 | 18.90 | 17.50 | 17.70 | 17.70 | -4.84% | 600,564 |
| Oct 14, 2025 | 19.20 | 19.50 | 18.50 | 18.60 | 18.60 | -3.12% | 664,013 |
| Oct 13, 2025 | 19.30 | 19.60 | 18.90 | 19.20 | 19.20 | - | 1,123,641 |
| Oct 12, 2025 | 18.40 | 19.80 | 18.40 | 19.20 | 19.20 | 6.08% | 2,127,081 |
| Oct 9, 2025 | 18.80 | 18.80 | 18.00 | 18.10 | 18.10 | -2.69% | 819,111 |