DSE : SALAMCRST
S. Alam Cold Rolled Steels Limited — Price history
Steel Works, Blast Furnaces, And Rolling And Finishing Mills · Bangladesh
Last price 11.6 BDT (At close: Oct 28, 2026) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
S. Alam Cold Rolled Steels Limited (SALAMCRST) closed at 11.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 11.5 | 11.7 | 11.5 | 11.5 | 47,484 | -0.86% |
| 2026-10-28 | 11.6 | 11.7 | 11.5 | 11.6 | 81,707 | +0.87% |
| 2026-10-27 | 11.8 | 11.8 | 11.4 | 11.5 | 52,184 | -1.71% |
| 2026-10-26 | 11.5 | 11.8 | 11.5 | 11.7 | 88,954 | +0.86% |
| 2026-10-25 | 11.5 | 11.7 | 11.5 | 11.6 | 20,372 | +0.00% |
| 2026-10-19 | 11.8 | 11.9 | 11.5 | 11.6 | 71,073 | -1.69% |
| 2026-10-17 | 11.7 | 12 | 11.7 | 11.8 | 38,389 | +0.85% |
| 2026-10-15 | 11.7 | 11.8 | 11.6 | 11.7 | 109,661 | +0.00% |
| 2026-10-14 | 11.6 | 11.9 | 11.6 | 11.7 | 45,769 | +0.86% |
| 2026-10-13 | 11.8 | 12.1 | 11.6 | 11.6 | 93,446 | -1.69% |
| 2026-10-12 | 12.7 | 13.5 | 11.5 | 11.8 | 367,211 | -5.60% |
| 2026-10-11 | 11.7 | 12.5 | 11.6 | 12.5 | 241,852 | +9.65% |
| 2026-10-08 | 11.4 | 12 | 11.1 | 11.4 | 34,267 | +0.88% |
| 2026-10-07 | 11 | 11.8 | 11 | 11.3 | 50,448 | +0.89% |
| 2026-10-06 | 11.6 | 11.8 | 11.2 | 11.2 | 127,119 | -2.61% |
| 2026-10-05 | 11.7 | 12.2 | 11.5 | 11.5 | 40,495 | -2.54% |
| 2026-10-04 | 12 | 12.4 | 11.8 | 11.8 | 59,019 | -1.67% |
| 2026-10-01 | 12.3 | 12.4 | 12 | 12 | 67,852 | -1.64% |
| 2026-09-30 | 12 | 12.5 | 12 | 12.2 | 60,524 | +0.83% |
| 2026-09-29 | 12.4 | 12.6 | 12 | 12.1 | 159,503 | -3.20% |
| 2026-09-28 | 12.4 | 12.9 | 12.4 | 12.5 | 87,199 | -0.79% |
| 2026-09-27 | 12.9 | 13.6 | 12.4 | 12.6 | 83,044 | -1.56% |
| 2026-09-24 | 12.4 | 13.3 | 12.4 | 12.8 | 510,080 | +5.79% |
| 2026-09-23 | 12.1 | 12.3 | 12 | 12.1 | 84,535 | +1.68% |
| 2026-09-22 | 11.9 | 12.3 | 11.8 | 11.9 | 42,117 | +0.00% |
| 2026-09-21 | 12 | 12.3 | 11.8 | 11.9 | 107,904 | -2.46% |
| 2026-09-20 | 12.1 | 12.4 | 11.7 | 12.2 | 161,325 | +4.27% |
| 2026-09-17 | 11.2 | 12.1 | 11.2 | 11.7 | 168,950 | +1.74% |
| 2026-09-16 | 11.2 | 11.7 | 11.2 | 11.5 | 49,805 | +1.77% |
| 2026-09-15 | 11 | 11.5 | 11 | 11.3 | 30,278 | +2.73% |
| 2026-09-14 | 11.1 | 11.4 | 11 | 11 | 99,396 | -0.90% |
| 2026-09-13 | 11.5 | 11.5 | 11 | 11.1 | 137,458 | -3.48% |
| 2026-09-10 | 11.5 | 11.8 | 11.4 | 11.5 | 126,525 | +0.00% |
| 2026-09-09 | 11.5 | 12 | 11.5 | 11.5 | 172,701 | -2.54% |
| 2026-09-08 | 12.4 | 12.5 | 11.6 | 11.8 | 159,101 | -1.67% |
| 2026-09-07 | 12.3 | 12.3 | 11.6 | 12 | 57,834 | +0.84% |
| 2026-09-06 | 12.4 | 12.5 | 11.8 | 11.9 | 75,768 | -3.25% |
| 2026-09-03 | 12.5 | 12.6 | 12.2 | 12.3 | 109,524 | +0.00% |
| 2026-09-02 | 12.8 | 12.8 | 12.2 | 12.3 | 119,382 | -2.38% |
| 2026-09-01 | 12.7 | 12.8 | 12.5 | 12.6 | 30,112 | +1.61% |
| 2026-08-31 | 12.7 | 12.7 | 12.4 | 12.4 | 55,887 | +0.00% |
| 2026-08-30 | 12.7 | 12.7 | 12.4 | 12.4 | 88,080 | -1.59% |
| 2026-08-27 | 12.5 | 12.9 | 12.5 | 12.6 | 146,228 | +0.80% |
| 2026-08-25 | 12.5 | 12.7 | 12.4 | 12.5 | 154,771 | +0.00% |
| 2026-08-24 | 13 | 13 | 12.4 | 12.5 | 199,922 | -3.10% |
| 2026-08-23 | 13.7 | 13.7 | 12.8 | 12.9 | 285,376 | -4.44% |
| 2026-08-20 | 13.3 | 14.2 | 13.3 | 13.5 | 943,525 | +1.50% |
| 2026-08-19 | 12.9 | 13.3 | 12.7 | 13.3 | 177,223 | +3.10% |
| 2026-08-18 | 14 | 14.5 | 12.8 | 12.9 | 446,317 | -4.44% |
| 2026-08-17 | 12.6 | 13.5 | 12.5 | 13.5 | 1,549,002 | +9.76% |
| 2026-08-16 | 12.7 | 12.7 | 12.2 | 12.3 | 219,444 | -1.60% |
| 2026-08-13 | 12.5 | 12.7 | 12.4 | 12.5 | 128,876 | +0.00% |
| 2026-08-12 | 12.5 | 12.8 | 12.4 | 12.5 | 107,277 | -2.34% |
| 2026-08-11 | 12.8 | 13 | 12.7 | 12.8 | 201,738 | +0.79% |
| 2026-08-10 | 12.5 | 12.7 | 12.4 | 12.7 | 141,416 | +3.25% |
| 2026-08-09 | 12.6 | 12.7 | 12.3 | 12.3 | 492,636 | -3.15% |
| 2026-08-06 | 13 | 13 | 12.7 | 12.7 | 271,205 | -2.31% |
| 2026-08-04 | 13 | 13.2 | 12.9 | 13 | 113,011 | -0.76% |
| 2026-08-03 | 13.1 | 13.4 | 12.7 | 13.1 | 714,620 | +1.55% |
| 2026-08-02 | 12.6 | 13.4 | 12.6 | 12.9 | 1,208,937 | -7.86% |
| 2026-07-30 | 13.8 | 14.1 | 13.8 | 14 | 81,239 | +0.72% |
| 2026-07-29 | 14.4 | 14.5 | 13.9 | 13.9 | 156,149 | -2.80% |
| 2026-07-28 | 13.9 | 14.5 | 13.8 | 14.3 | 365,911 | +5.93% |
| 2026-07-27 | 13.2 | 14.3 | 13.2 | 13.5 | 176,631 | +1.50% |
| 2026-07-26 | 13.6 | 13.7 | 13.3 | 13.3 | 198,425 | -1.48% |
| 2026-07-23 | 13.5 | 13.9 | 13.4 | 13.5 | 209,534 | -1.46% |
| 2026-07-22 | 13.9 | 14 | 13.6 | 13.7 | 180,689 | -1.44% |
| 2026-07-21 | 14.3 | 14.3 | 13.9 | 13.9 | 220,568 | -0.71% |
| 2026-07-20 | 14 | 14.1 | 13.9 | 14 | 124,954 | +0.00% |
| 2026-07-19 | 14.3 | 14.3 | 13.9 | 14 | 177,282 | -0.71% |
| 2026-07-16 | 14.4 | 14.4 | 14 | 14.1 | 227,996 | -0.70% |
| 2026-07-15 | 14.2 | 14.5 | 14.1 | 14.2 | 344,844 | +0.00% |
| 2026-07-14 | 14.2 | 14.7 | 14.1 | 14.2 | 348,915 | -1.39% |
| 2026-07-13 | 14.4 | 14.7 | 14.4 | 14.4 | 78,332 | +0.70% |
| 2026-07-12 | 14.6 | 14.7 | 14 | 14.3 | 269,540 | -2.72% |
| 2026-07-09 | 14.7 | 15 | 14.6 | 14.7 | 166,053 | -0.68% |
| 2026-07-08 | 14.8 | 15.1 | 14.5 | 14.8 | 249,492 | +1.37% |
| 2026-07-07 | 14.8 | 15 | 14.5 | 14.6 | 215,915 | -1.35% |
| 2026-07-06 | 15.2 | 15.2 | 14.8 | 14.8 | 234,296 | -1.33% |
| 2026-07-05 | 15.2 | 15.3 | 15 | 15 | 468,628 | +0.00% |
| 2026-07-02 | 14.9 | 15.5 | 14.9 | 15 | 574,480 | +1.35% |
| 2026-06-30 | 14.7 | 14.9 | 14.6 | 14.8 | 126,741 | +1.37% |
| 2026-06-29 | 14.6 | 15 | 14.4 | 14.6 | 224,675 | +0.69% |
| 2026-06-28 | 14.7 | 14.7 | 14.4 | 14.5 | 281,565 | +0.69% |
| 2026-06-25 | 14.4 | 14.7 | 14.4 | 14.4 | 172,449 | +0.00% |
| 2026-06-24 | 14.4 | 14.5 | 14.4 | 14.4 | 41,802 | +0.00% |
| 2026-06-23 | 14.4 | 14.6 | 14.2 | 14.4 | 152,191 | +0.00% |
| 2026-06-22 | 14.4 | 14.9 | 14.3 | 14.4 | 211,505 | -3.36% |
| 2026-06-21 | 15.1 | 15.2 | 14.8 | 14.9 | 403,473 | -1.32% |
| 2026-06-18 | 15.3 | 15.3 | 15.1 | 15.1 | 264,344 | +0.00% |
| 2026-06-17 | 15.1 | 15.4 | 15 | 15.1 | 348,041 | +0.67% |
| 2026-06-16 | 15.4 | 15.4 | 15 | 15 | 331,326 | -0.66% |
| 2026-06-15 | 15.4 | 15.4 | 15 | 15.1 | 343,295 | -0.66% |
| 2026-06-14 | 15.1 | 15.3 | 15.1 | 15.2 | 391,550 | +0.66% |
| 2026-06-11 | 15.1 | 15.5 | 15.1 | 15.1 | 327,598 | -0.66% |
| 2026-06-10 | 15.2 | 15.6 | 15.2 | 15.2 | 244,157 | -0.65% |
| 2026-06-09 | 15.3 | 15.6 | 15.2 | 15.3 | 193,881 | +0.00% |
| 2026-06-08 | 15.9 | 15.9 | 15.2 | 15.3 | 203,877 | -2.55% |
| 2026-06-07 | 16 | 16.4 | 15.4 | 15.7 | 761,964 | -0.63% |
| 2026-06-04 | 15.5 | 15.8 | 15.3 | 15.8 | 402,198 | +3.27% |
| 2026-06-03 | 15.5 | 15.7 | 15.2 | 15.3 | 238,374 | +0.66% |
| 2026-06-02 | 15.1 | 15.6 | 15 | 15.2 | 668,273 | +0.66% |
| 2026-06-01 | 15.2 | 15.3 | 15 | 15.1 | 205,275 | -0.66% |
| 2026-05-24 | 14.9 | 15.3 | 14.9 | 15.2 | 133,938 | +2.01% |
| 2026-05-23 | 15.3 | 15.4 | 14.8 | 14.9 | 361,097 | -1.97% |
| 2026-05-21 | 15.2 | 15.5 | 15.1 | 15.2 | 117,123 | +0.00% |
| 2026-05-20 | 15.2 | 15.6 | 15.1 | 15.2 | 94,141 | +0.66% |
| 2026-05-19 | 15.1 | 15.4 | 15 | 15.1 | 279,349 | -0.66% |
| 2026-05-18 | 15.2 | 15.7 | 15.1 | 15.2 | 172,178 | -1.30% |
| 2026-05-17 | 15.5 | 15.8 | 15.3 | 15.4 | 141,996 | -0.65% |
| 2026-05-14 | 15.5 | 16 | 15.3 | 15.5 | 275,434 | +1.97% |
| 2026-05-13 | 15.2 | 15.7 | 15.1 | 15.2 | 375,760 | -1.30% |
| 2026-05-12 | 15.3 | 15.7 | 15.3 | 15.4 | 119,539 | +1.32% |
| 2026-05-11 | 15.4 | 15.4 | 15.2 | 15.2 | 236,011 | -0.65% |
| 2026-05-10 | 15.8 | 15.8 | 15.2 | 15.3 | 261,263 | -1.29% |
| 2026-05-07 | 15.5 | 15.9 | 15.4 | 15.5 | 262,992 | -1.27% |
| 2026-05-06 | 15.7 | 16.2 | 15.6 | 15.7 | 125,150 | -1.26% |
| 2026-05-05 | 15.9 | 16.4 | 15.3 | 15.9 | 566,665 | +5.30% |
| 2026-05-04 | 15.8 | 15.8 | 15 | 15.1 | 197,665 | -1.31% |
| 2026-05-03 | 16 | 16 | 15.2 | 15.3 | 186,095 | -2.55% |