DSE : SSSTEEL
S. S. Steel Limited — Price history
Steel Works, Blast Furnaces (Including Coke Ovens), and Rolling Mills · Bangladesh
Last price 5 BDT (At close: Oct 29, 2026) · Market cap 1.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
S. S. Steel Limited (SSSTEEL) closed at 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 | 5.1 | 5.1 | 4.9 | 5 | 257,079 | +0.00% |
| 2026-10-28 | 5 | 5.1 | 4.9 | 5 | 205,664 | +0.00% |
| 2026-10-27 | 5.3 | 5.3 | 5 | 5 | 365,663 | -3.85% |
| 2026-10-26 | 5.2 | 5.3 | 5.2 | 5.2 | 84,681 | +0.00% |
| 2026-10-25 | 5.3 | 5.3 | 5.2 | 5.2 | 158,861 | -1.89% |
| 2026-10-19 | 5.3 | 5.4 | 5.2 | 5.3 | 84,177 | +1.92% |
| 2026-10-17 | 5.4 | 5.4 | 5 | 5.2 | 119,974 | -1.89% |
| 2026-10-15 | 5.2 | 5.4 | 5.2 | 5.3 | 190,515 | +1.92% |
| 2026-10-14 | 5.4 | 5.4 | 5.1 | 5.2 | 40,866 | +0.00% |
| 2026-10-13 | 5.5 | 5.6 | 5.1 | 5.2 | 159,922 | +0.00% |
| 2026-10-12 | 5.5 | 5.5 | 5.2 | 5.2 | 193,454 | -3.70% |
| 2026-10-11 | 5.7 | 5.7 | 5.3 | 5.4 | 153,423 | +1.89% |
| 2026-10-08 | 5.6 | 5.6 | 5.3 | 5.3 | 152,893 | +0.00% |
| 2026-10-07 | 5.3 | 5.5 | 5.3 | 5.3 | 157,270 | -1.85% |
| 2026-10-06 | 5.4 | 5.8 | 5.4 | 5.4 | 183,895 | -3.57% |
| 2026-10-05 | 5.9 | 5.9 | 5.5 | 5.6 | 113,538 | -1.75% |
| 2026-10-04 | 5.8 | 5.9 | 5.7 | 5.7 | 79,027 | -1.72% |
| 2026-10-01 | 5.8 | 5.9 | 5.7 | 5.8 | 125,687 | +1.75% |
| 2026-09-30 | 5.7 | 6 | 5.7 | 5.7 | 543,739 | -3.39% |
| 2026-09-29 | 5.9 | 6 | 5.8 | 5.9 | 224,009 | +0.00% |
| 2026-09-28 | 5.9 | 6 | 5.8 | 5.9 | 159,113 | +0.00% |
| 2026-09-27 | 6 | 6.1 | 5.9 | 5.9 | 231,560 | -1.67% |
| 2026-09-24 | 6.1 | 6.1 | 5.9 | 6 | 192,694 | +0.00% |
| 2026-09-23 | 6 | 6.1 | 5.9 | 6 | 309,549 | +1.69% |
| 2026-09-22 | 6 | 6.1 | 5.9 | 5.9 | 207,157 | -1.67% |
| 2026-09-21 | 6.3 | 6.3 | 5.9 | 6 | 337,813 | -3.23% |
| 2026-09-20 | 6.1 | 6.3 | 6 | 6.2 | 197,855 | +3.33% |
| 2026-09-17 | 6.2 | 6.2 | 5.9 | 6 | 187,008 | -1.64% |
| 2026-09-16 | 6.1 | 6.2 | 6 | 6.1 | 176,797 | +0.00% |
| 2026-09-15 | 6.1 | 6.2 | 5.9 | 6.1 | 177,796 | +3.39% |
| 2026-09-14 | 6.1 | 6.2 | 5.8 | 5.9 | 349,674 | -1.67% |
| 2026-09-13 | 6.2 | 6.2 | 5.9 | 6 | 343,108 | -3.23% |
| 2026-09-10 | 6.3 | 6.4 | 6.2 | 6.2 | 127,671 | -1.59% |
| 2026-09-09 | 6.4 | 6.6 | 6.2 | 6.3 | 203,509 | -1.56% |
| 2026-09-08 | 6.6 | 6.7 | 6.3 | 6.4 | 168,553 | +0.00% |
| 2026-09-07 | 6.4 | 6.5 | 6.2 | 6.4 | 424,540 | -1.54% |
| 2026-09-06 | 6.7 | 6.7 | 6.5 | 6.5 | 145,582 | -2.99% |
| 2026-09-03 | 6.9 | 6.9 | 6.6 | 6.7 | 282,374 | -1.47% |
| 2026-09-02 | 6.8 | 6.9 | 6.7 | 6.8 | 548,089 | +3.03% |
| 2026-09-01 | 6.6 | 6.8 | 6.4 | 6.6 | 237,724 | +1.54% |
| 2026-08-31 | 6.5 | 6.6 | 6.4 | 6.5 | 262,722 | +1.56% |
| 2026-08-30 | 6.5 | 6.6 | 6.3 | 6.4 | 338,643 | -1.54% |
| 2026-08-27 | 6.5 | 6.6 | 6.4 | 6.5 | 306,483 | +1.56% |
| 2026-08-25 | 6.5 | 6.6 | 6.3 | 6.4 | 484,717 | +0.00% |
| 2026-08-24 | 6.5 | 6.5 | 6.1 | 6.4 | 623,352 | +0.00% |
| 2026-08-23 | 6.9 | 6.9 | 6.4 | 6.4 | 548,335 | -5.88% |
| 2026-08-20 | 6.8 | 6.9 | 6.7 | 6.8 | 413,874 | -1.45% |
| 2026-08-19 | 6.8 | 7 | 6.8 | 6.9 | 340,794 | +1.47% |
| 2026-08-18 | 7 | 7.2 | 6.8 | 6.8 | 947,642 | -2.86% |
| 2026-08-17 | 7.1 | 7.2 | 7 | 7 | 676,820 | -1.41% |
| 2026-08-16 | 7.1 | 7.2 | 7 | 7.1 | 727,456 | +0.00% |
| 2026-08-13 | 7.1 | 7.3 | 7.1 | 7.1 | 293,248 | +0.00% |
| 2026-08-12 | 7.2 | 7.3 | 7.1 | 7.1 | 310,540 | -1.39% |
| 2026-08-11 | 7.2 | 7.4 | 7.1 | 7.2 | 408,322 | +1.41% |
| 2026-08-10 | 7.4 | 7.4 | 7 | 7.1 | 1,072,441 | -1.39% |
| 2026-08-09 | 7.3 | 7.3 | 7.2 | 7.2 | 369,530 | -1.37% |
| 2026-08-06 | 7.5 | 7.5 | 7.2 | 7.3 | 579,518 | -1.35% |
| 2026-08-04 | 7.4 | 7.7 | 7.3 | 7.4 | 759,583 | +1.37% |
| 2026-08-03 | 7.3 | 7.5 | 7.3 | 7.3 | 1,015,637 | -1.35% |
| 2026-08-02 | 7.5 | 7.5 | 7.2 | 7.4 | 814,091 | +1.37% |
| 2026-07-30 | 7.3 | 7.4 | 7.2 | 7.3 | 551,674 | +0.00% |
| 2026-07-29 | 7.4 | 7.5 | 7.3 | 7.3 | 891,470 | -1.35% |
| 2026-07-28 | 7.4 | 7.5 | 7.3 | 7.4 | 1,121,104 | +2.78% |
| 2026-07-27 | 7.2 | 7.4 | 7.2 | 7.2 | 584,728 | -1.37% |
| 2026-07-26 | 7.4 | 7.4 | 7.2 | 7.3 | 812,381 | +1.39% |
| 2026-07-23 | 7.2 | 7.6 | 7.1 | 7.2 | 2,005,243 | -4.00% |
| 2026-07-22 | 7.5 | 7.6 | 7.4 | 7.5 | 1,261,644 | +1.35% |
| 2026-07-21 | 7.2 | 7.5 | 7.2 | 7.4 | 805,761 | +2.78% |
| 2026-07-20 | 7.2 | 7.3 | 7.1 | 7.2 | 674,027 | +0.00% |
| 2026-07-19 | 7.2 | 7.3 | 7.1 | 7.2 | 1,191,026 | +0.00% |
| 2026-07-16 | 7.2 | 7.3 | 7 | 7.2 | 930,856 | +1.41% |
| 2026-07-15 | 7.2 | 7.3 | 7.1 | 7.1 | 888,119 | -1.39% |
| 2026-07-14 | 7.2 | 7.5 | 7.1 | 7.2 | 927,684 | -1.37% |
| 2026-07-13 | 7.3 | 7.5 | 7.2 | 7.3 | 1,070,871 | +2.82% |
| 2026-07-12 | 7.3 | 7.4 | 7 | 7.1 | 1,507,042 | -2.74% |
| 2026-07-09 | 7.3 | 7.5 | 6.8 | 7.3 | 1,145,923 | -1.35% |
| 2026-07-08 | 7.6 | 7.6 | 7.3 | 7.4 | 1,333,256 | -1.33% |
| 2026-07-07 | 7.6 | 7.8 | 7.4 | 7.5 | 3,032,102 | +0.00% |
| 2026-07-06 | 7.5 | 7.6 | 7 | 7.5 | 4,501,582 | +7.14% |
| 2026-07-05 | 6.9 | 7.1 | 6.8 | 7 | 1,948,791 | +2.94% |
| 2026-07-02 | 6.8 | 6.9 | 6.6 | 6.8 | 1,012,863 | +0.00% |
| 2026-06-30 | 6.9 | 6.9 | 6.5 | 6.8 | 779,626 | +1.49% |
| 2026-06-29 | 7.1 | 7.1 | 6.7 | 6.7 | 1,463,377 | -4.29% |
| 2026-06-28 | 7 | 7.2 | 6.9 | 7 | 1,611,626 | +1.45% |
| 2026-06-25 | 6.9 | 7.1 | 6.7 | 6.9 | 3,141,952 | +2.99% |
| 2026-06-24 | 6.5 | 6.8 | 6.5 | 6.7 | 1,329,279 | +4.69% |
| 2026-06-23 | 6.3 | 6.5 | 6.3 | 6.4 | 790,631 | +0.00% |
| 2026-06-22 | 6.6 | 6.6 | 6.2 | 6.4 | 1,502,255 | -1.54% |
| 2026-06-21 | 7 | 7.1 | 6.5 | 6.5 | 2,219,682 | -5.80% |
| 2026-06-18 | 6.8 | 7.2 | 6.7 | 6.9 | 4,055,960 | +1.47% |
| 2026-06-17 | 6.8 | 6.9 | 6.5 | 6.8 | 3,638,411 | +6.25% |
| 2026-06-16 | 6.4 | 6.4 | 6 | 6.4 | 2,366,907 | +4.92% |
| 2026-06-15 | 6.1 | 6.4 | 6.1 | 6.1 | 5,874,528 | +3.39% |
| 2026-06-14 | 5.4 | 5.9 | 5.4 | 5.9 | 2,356,017 | +9.26% |
| 2026-06-11 | 5.5 | 5.5 | 5.3 | 5.4 | 1,369,145 | +0.00% |
| 2026-06-10 | 5.4 | 5.5 | 5.3 | 5.4 | 1,412,230 | +1.89% |
| 2026-06-09 | 5.3 | 5.4 | 5.1 | 5.3 | 490,916 | +1.92% |
| 2026-06-08 | 5.5 | 5.5 | 5.1 | 5.2 | 517,669 | -5.45% |
| 2026-06-07 | 5.1 | 5.6 | 5.1 | 5.5 | 1,886,182 | +7.84% |
| 2026-06-04 | 5.1 | 5.2 | 5 | 5.1 | 836,645 | +2.00% |
| 2026-06-03 | 4.9 | 5.1 | 4.9 | 5 | 781,182 | +2.04% |
| 2026-06-02 | 5 | 5 | 4.9 | 4.9 | 258,574 | -2.00% |
| 2026-06-01 | 4.9 | 5 | 4.9 | 5 | 316,769 | +2.04% |
| 2026-05-24 | 4.9 | 5 | 4.8 | 4.9 | 497,200 | +2.08% |
| 2026-05-23 | 4.9 | 4.9 | 4.7 | 4.8 | 223,884 | +0.00% |
| 2026-05-21 | 4.8 | 4.8 | 4.7 | 4.8 | 280,286 | +2.13% |
| 2026-05-20 | 4.7 | 4.8 | 4.6 | 4.7 | 145,004 | +2.17% |
| 2026-05-19 | 4.6 | 4.8 | 4.6 | 4.6 | 237,826 | -4.17% |
| 2026-05-18 | 4.8 | 4.8 | 4.7 | 4.8 | 123,092 | +2.13% |
| 2026-05-17 | 4.9 | 4.9 | 4.7 | 4.7 | 132,792 | -2.08% |
| 2026-05-14 | 4.8 | 4.8 | 4.6 | 4.8 | 271,959 | +4.35% |
| 2026-05-13 | 4.8 | 4.8 | 4.6 | 4.6 | 238,921 | +0.00% |
| 2026-05-12 | 4.8 | 4.8 | 4.6 | 4.6 | 179,345 | -2.13% |
| 2026-05-11 | 4.9 | 4.9 | 4.7 | 4.7 | 316,968 | -2.08% |
| 2026-05-10 | 4.9 | 5 | 4.7 | 4.8 | 366,859 | +0.00% |
| 2026-05-07 | 4.9 | 5 | 4.8 | 4.8 | 161,150 | +0.00% |
| 2026-05-06 | 4.9 | 5 | 4.8 | 4.8 | 357,297 | +0.00% |
| 2026-05-05 | 4.8 | 5 | 4.8 | 4.8 | 220,060 | -2.04% |
| 2026-05-04 | 5 | 5 | 4.8 | 4.9 | 284,639 | +0.00% |
| 2026-05-03 | 4.9 | 5 | 4.9 | 4.9 | 179,651 | +0.00% |