S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh
· Delayed Price · Currency is BDT 4.000
-0.100 (-2.44%)
At close: Dec 4, 2025
S. S. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.80 | 4.20 | 3.80 | 4.00 | 4.00 | -2.44% | 177,562 |
| Dec 3, 2025 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 361,533 |
| Dec 2, 2025 | 4.20 | 4.30 | 4.00 | 4.20 | 4.20 | 5.00% | 196,639 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -6.98% | 305,399 |
| Nov 30, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 201,321 |
| Nov 27, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 370,794 |
| Nov 26, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 146,934 |
| Nov 25, 2025 | 4.40 | 4.90 | 4.30 | 4.40 | 4.40 | -2.22% | 577,956 |
| Nov 24, 2025 | 4.30 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 607,932 |
| Nov 23, 2025 | 4.20 | 4.20 | 3.90 | 4.10 | 4.10 | 2.50% | 236,899 |
| Nov 20, 2025 | 4.00 | 4.40 | 4.00 | 4.00 | 4.00 | -4.76% | 374,895 |
| Nov 19, 2025 | 4.40 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 614,702 |
| Nov 18, 2025 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 598,567 |
| Nov 17, 2025 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 273,714 |
| Nov 16, 2025 | 3.40 | 3.50 | 3.10 | 3.40 | 3.40 | - | 214,295 |
| Nov 13, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -5.56% | 408,798 |
| Nov 12, 2025 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | 2.86% | 258,646 |
| Nov 11, 2025 | 3.70 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 228,397 |
| Nov 10, 2025 | 3.50 | 3.70 | 3.30 | 3.60 | 3.60 | 2.86% | 318,406 |
| Nov 9, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -7.89% | 740,418 |
| Nov 6, 2025 | 4.30 | 4.30 | 3.70 | 3.80 | 3.80 | -7.32% | 565,450 |
| Nov 5, 2025 | 4.30 | 4.40 | 4.10 | 4.10 | 4.10 | -6.82% | 337,728 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 72,884 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.30 | 4.40 | 4.40 | -4.35% | 413,243 |
| Nov 2, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | - | 218,707 |
| Oct 30, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | - | 375,902 |
| Oct 29, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 115,613 |
| Oct 28, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 83,519 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 137,738 |
| Oct 26, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 204,984 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | - | 203,326 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 164,685 |
| Oct 21, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 72,749 |
| Oct 20, 2025 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | 2.08% | 94,155 |
| Oct 19, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 304,553 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 267,449 |
| Oct 15, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 211,636 |
| Oct 14, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 132,278 |
| Oct 13, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 305,965 |
| Oct 12, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 493,188 |
| Oct 9, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 197,743 |
| Oct 8, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | - | 336,011 |
| Oct 7, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 419,753 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 117,884 |
| Oct 5, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 235,663 |
| Sep 30, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 427,278 |
| Sep 29, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | - | 168,846 |
| Sep 28, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - | 295,657 |
| Sep 25, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | - | 459,489 |
| Sep 24, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 732,468 |
| Sep 23, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | - | 185,981 |
| Sep 22, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 376,738 |
| Sep 21, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 387,620 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 719,333 |
| Sep 17, 2025 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 324,437 |
| Sep 16, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 271,946 |
| Sep 15, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 98,196 |
| Sep 14, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 558,243 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | - | 413,924 |
| Sep 10, 2025 | 6.00 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 483,339 |
| Sep 9, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 1.69% | 1,828,886 |
| Sep 8, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 1,284,861 |
| Sep 7, 2025 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 750,245 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 543,879 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | 654,225 |
| Sep 2, 2025 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | 3.77% | 583,981 |
| Sep 1, 2025 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 472,395 |
| Aug 31, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 472,958 |
| Aug 28, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 3.85% | 407,591 |
| Aug 27, 2025 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | - | 518,235 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 435,713 |
| Aug 25, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | - | 387,474 |
| Aug 24, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -5.45% | 1,051,505 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 288,715 |
| Aug 20, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 201,680 |
| Aug 19, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 685,439 |
| Aug 18, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 482,712 |
| Aug 17, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 436,465 |
| Aug 14, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 107,672 |
| Aug 13, 2025 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 325,507 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 518,219 |
| Aug 11, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 572,036 |
| Aug 10, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 314,934 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 130,340 |
| Aug 6, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - | 493,265 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 568,137 |
| Aug 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 363,186 |
| Jul 31, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 285,611 |
| Jul 30, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 337,251 |
| Jul 29, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 288,850 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 383,034 |
| Jul 27, 2025 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 563,846 |
| Jul 24, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 192,423 |
| Jul 23, 2025 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 628,560 |
| Jul 22, 2025 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | -1.61% | 786,063 |
| Jul 21, 2025 | 6.70 | 6.70 | 6.10 | 6.20 | 6.20 | -1.59% | 1,255,460 |
| Jul 20, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 2,220,857 |
| Jul 17, 2025 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | 3.57% | 1,831,839 |
| Jul 16, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 606,653 |
| Jul 15, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 1.85% | 534,700 |