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 |