Skip to main content
S. Alam Cold Rolled Steels Limited (DSE:SALAMCRST)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
15.50
-0.10 (-0.64%)
At close: Apr 28, 2026

DSE:SALAMCRST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.0016.0015.6015.6015.60-1.27%329,979
Apr 26, 202615.8016.1015.6015.8015.80-273,663
Apr 23, 202616.1016.1015.8015.8015.80-1.25%221,736
Apr 22, 202616.3016.3015.9016.0016.000.63%440,955
Apr 21, 202616.2016.3015.9015.9015.90-0.62%413,032
Apr 20, 202616.6016.8015.8016.0016.00-1.84%512,685
Apr 19, 202616.7016.9016.2016.3016.30-2.40%328,766
Apr 16, 202617.2017.4016.6016.7016.70-1.18%591,313
Apr 15, 202616.7017.5016.7016.9016.903.05%544,201
Apr 13, 202616.4016.9015.9016.4016.404.46%602,333
Apr 12, 202616.7016.7015.5015.7015.70-1.26%444,816
Apr 9, 202616.9016.9015.8015.9015.90-4.22%363,453
Apr 8, 202616.9017.5016.5016.6016.601.22%678,885
Apr 7, 202616.2016.7016.1016.4016.401.23%374,031
Apr 6, 202615.9016.7015.7016.2016.203.85%321,302
Apr 5, 202616.8016.8015.5015.6015.60-7.14%612,657
Apr 2, 202616.8017.4016.5016.8016.80-0.59%582,880
Apr 1, 202616.9018.4016.8016.9016.90-2.31%1,140,150
Mar 31, 202616.2017.4015.9017.3017.308.81%1,731,966
Mar 30, 202615.8016.3015.7015.9015.901.92%339,372
Mar 29, 202616.0016.0015.5015.6015.60-1.89%413,108
Mar 25, 202615.9016.4015.8015.9015.90-1.85%273,215
Mar 24, 202616.0016.4015.8016.2016.200.62%262,360
Mar 16, 202616.3016.4015.9016.1016.10-0.62%338,770
Mar 15, 202616.7016.7016.1016.2016.20-1.22%269,387
Mar 12, 202616.1016.6015.9016.4016.402.50%321,897
Mar 11, 202615.8016.7015.5016.0016.001.27%463,759
Mar 10, 202615.4016.2015.4015.8015.802.60%514,535
Mar 9, 202614.8015.7014.7015.4015.404.05%358,171
Mar 8, 202615.0015.9014.4014.8014.80-4.52%484,434
Mar 5, 202615.5016.8015.0015.5015.50-3.13%515,521
Mar 4, 202615.9016.8015.7016.0016.00-569,316
Mar 3, 202617.7017.7015.9016.0016.00-9.09%1,107,928
Mar 2, 202617.6018.4017.2017.6017.601.73%967,135
Mar 1, 202616.0018.3015.6017.3017.303.59%1,629,858
Feb 26, 202615.5016.7015.5016.7016.709.87%1,445,232
Feb 25, 202615.2015.8015.1015.2015.20-0.65%415,768
Feb 24, 202616.3016.3015.2015.3015.30-2.55%438,637
Feb 23, 202615.2015.8015.2015.7015.703.29%405,505
Feb 22, 202615.5015.8014.9015.2015.20-0.65%589,785
Feb 19, 202616.2017.1015.1015.3015.30-4.37%600,164
Feb 18, 202614.7016.0014.7016.0016.009.59%1,431,840
Feb 17, 202615.8015.9014.4014.6014.600.69%2,198,261
Feb 16, 202614.5014.5014.5014.5014.509.85%423,282
Feb 15, 202612.4013.2012.4013.2013.2010.00%177,185
Feb 10, 202612.0012.2011.9012.0012.001.69%342,777
Feb 9, 202611.8012.0011.6011.8011.80-0.84%212,474
Feb 8, 202611.9012.1011.8011.9011.90-160,792
Feb 5, 202611.7012.4011.7011.9011.901.71%695,771
Feb 3, 202610.8011.8010.8011.7011.706.36%572,081
Feb 2, 202610.8011.1010.6011.0011.002.80%117,841
Feb 1, 202611.0011.1010.6010.7010.70-2.73%197,693
Jan 29, 202611.2011.2010.9011.0011.00-151,183
Jan 28, 202611.3011.3010.9011.0011.00-0.90%187,874
Jan 27, 202611.0011.3010.9011.1011.100.91%330,716
Jan 26, 202611.1011.5010.9011.0011.00-0.90%276,191
Jan 25, 202611.5011.6011.1011.1011.10-3.48%213,537
Jan 22, 202611.7011.8011.4011.5011.50-0.86%144,412
Jan 21, 202611.8011.8011.5011.6011.60-1.69%135,042
Jan 20, 202611.3012.1011.3011.8011.805.36%583,728
Jan 19, 202611.2011.5011.1011.2011.20-275,334
Jan 18, 202611.7011.7011.2011.2011.20-2.61%231,303
Jan 15, 202611.5011.8011.4011.5011.50-154,324
Jan 14, 202612.0012.0011.5011.5011.50-1.71%122,230
Jan 13, 202612.3012.3011.7011.7011.70-3.31%189,376
Jan 12, 202612.1012.4011.8012.1012.100.83%366,814
Jan 11, 202611.7012.5011.4012.0012.001.69%319,808
Jan 8, 202611.8012.2011.7011.8011.80-244,559
Jan 7, 202612.1012.1011.5011.8011.800.85%138,961
Jan 6, 202611.7012.2011.0011.7011.70-4.10%828,072
Jan 5, 202612.2012.2012.2012.2012.20-9.63%210,840
Jan 4, 202614.4014.4013.5013.5013.50-9.40%228,203
Jan 1, 202614.9015.1014.7014.9014.902.05%299,896
Dec 30, 202514.6015.0014.4014.6014.60-0.68%485,886
Dec 29, 202514.7014.8014.5014.7014.70-310,911
Dec 28, 202515.1015.3014.5014.7014.70-1.34%383,354
Dec 24, 202515.1015.3014.8014.9014.90-0.67%392,255
Dec 23, 202515.1015.1014.7015.0015.001.35%463,936
Dec 22, 202514.8015.3014.6014.8014.800.68%424,451
Dec 21, 202514.6014.8014.1014.7014.70-0.68%382,706
Dec 18, 202514.8015.2014.6014.8014.80-428,782
Dec 17, 202514.8015.6014.7014.8014.80-3.27%524,410
Dec 15, 202515.8015.9015.1015.3015.30-3.16%700,664
Dec 14, 202516.6016.7015.6015.8015.80-2.47%1,029,925
Dec 11, 202515.4016.5015.3016.2016.205.88%1,144,188
Dec 10, 202516.1016.2015.2015.3015.30-3.77%757,268
Dec 9, 202515.9016.0015.6015.9015.903.92%884,559
Dec 8, 202515.3015.5015.1015.3015.302.00%404,479
Dec 7, 202515.7015.7014.9015.0015.00-2.60%577,829
Dec 4, 202515.4016.3015.1015.4015.40-3.75%760,582
Dec 3, 202516.7017.0015.9016.0016.00-2.44%1,013,341
Dec 2, 202516.4016.7015.4016.4016.407.89%1,433,415
Dec 1, 202515.2016.1015.1015.2015.20-4.40%995,329
Nov 30, 202516.5016.5015.7015.9015.90-2.45%920,661
Nov 27, 202516.3016.9016.2016.3016.30-860,305
Nov 26, 202516.3017.0015.8016.3016.30-1,756,647
Nov 25, 202516.3017.5016.1016.3016.300.62%1,118,833
Nov 24, 202516.2016.2015.1016.2016.209.46%1,654,133
Nov 23, 202514.3015.1014.3014.8014.800.68%427,015
Nov 20, 202514.7015.8014.6014.7014.70-4.55%809,786