S. S. Steel Limited (DSE:SSSTEEL)
Bangladesh
· Delayed Price · Currency is BDT 4.800
-0.100 (-2.04%)
At close: Apr 28, 2026
S. S. Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 5.50 | 5.60 | 5.20 | 5.20 | 5.20 | -5.45% | 1,320,649 |
| Mar 30, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 777,762 |
| Mar 29, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -3.51% | 1,117,718 |
| Mar 25, 2026 | 6.00 | 6.00 | 5.50 | 5.70 | 5.70 | -5.00% | 1,451,127 |
| Mar 24, 2026 | 5.80 | 6.20 | 5.70 | 6.00 | 6.00 | 3.45% | 2,340,183 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.50 | 5.80 | 5.80 | 9.43% | 4,611,588 |
| Mar 15, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 8.16% | 1,418,337 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 386,369 |
| Mar 11, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 357,734 |
| Mar 10, 2026 | 4.90 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 417,908 |
| Mar 9, 2026 | 4.80 | 4.90 | 4.20 | 4.80 | 4.80 | 4.35% | 572,562 |
| Mar 8, 2026 | 4.90 | 5.00 | 4.60 | 4.60 | 4.60 | -9.80% | 898,168 |
| Mar 5, 2026 | 5.30 | 5.30 | 4.90 | 5.10 | 5.10 | -1.92% | 1,214,291 |
| Mar 4, 2026 | 4.90 | 5.30 | 4.80 | 5.20 | 5.20 | 6.12% | 1,386,619 |
| Mar 3, 2026 | 4.90 | 5.40 | 4.80 | 4.90 | 4.90 | -2.00% | 1,726,280 |
| Mar 2, 2026 | 4.70 | 5.00 | 4.60 | 5.00 | 5.00 | 8.70% | 1,802,207 |
| Mar 1, 2026 | 4.60 | 4.70 | 4.40 | 4.60 | 4.60 | -4.17% | 1,113,766 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 417,464 |
| Feb 25, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 254,525 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | - | 483,643 |
| Feb 23, 2026 | 4.50 | 4.70 | 4.40 | 4.70 | 4.70 | 4.44% | 483,740 |
| Feb 22, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 267,014 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -6.52% | 372,342 |
| Feb 18, 2026 | 4.80 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 405,124 |
| Feb 17, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -4.00% | 919,356 |
| Feb 16, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 6.38% | 2,334,970 |
| Feb 15, 2026 | 4.60 | 4.70 | 4.50 | 4.70 | 4.70 | 9.30% | 703,684 |
| Feb 10, 2026 | 4.10 | 4.50 | 4.10 | 4.30 | 4.30 | 4.88% | 929,836 |
| Feb 9, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 5.13% | 485,866 |
| Feb 8, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 111,336 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 250,269 |
| Feb 3, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 157,231 |
| Feb 2, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 322,441 |
| Feb 1, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 117,221 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 118,503 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 328,401 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 130,629 |
| Jan 26, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 167,813 |
| Jan 25, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 75,482 |
| Jan 22, 2026 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 232,367 |
| Jan 21, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 239,701 |
| Jan 20, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 283,323 |
| Jan 19, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 87,724 |
| Jan 18, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 349,046 |
| Jan 15, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 277,993 |
| Jan 14, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 212,950 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 111,526 |
| Jan 12, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 156,067 |
| Jan 11, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 170,938 |
| Jan 8, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 340,963 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 71,326 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 192,107 |
| Jan 5, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 258,934 |
| Jan 4, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 97,476 |
| Jan 1, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 112,678 |
| Dec 30, 2025 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 76,835 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 46,684 |
| Dec 28, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | 2.56% | 359,800 |
| Dec 24, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 189,279 |
| Dec 23, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 87,010 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 188,670 |
| Dec 21, 2025 | 3.80 | 4.00 | 3.70 | 3.90 | 3.90 | - | 152,382 |
| Dec 18, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 75,715 |
| Dec 17, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 297,876 |
| Dec 15, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 228,746 |
| Dec 14, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 223,545 |
| Dec 11, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 132,488 |
| Dec 10, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 167,406 |
| Dec 9, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 230,091 |
| Dec 8, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 354,899 |
| Dec 7, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 93,010 |
| 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 |