Bangladesh Shipping Corporation (DSE:BSC)
Bangladesh · Delayed Price · Currency is BDT 109.20
+2.30 (2.15%)
At close: Oct 13, 2025
Bangladesh Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 113.10 | 114.50 | 111.60 | 112.10 | 112.10 | -0.88% | 559,729 |
| Oct 8, 2025 | 114.60 | 115.90 | 112.80 | 113.10 | 113.10 | -1.14% | 964,157 |
| Oct 7, 2025 | 117.70 | 117.70 | 114.10 | 114.40 | 114.40 | -2.80% | 933,838 |
| Oct 6, 2025 | 118.80 | 120.90 | 117.00 | 117.70 | 117.70 | -0.68% | 1,741,769 |
| Oct 5, 2025 | 114.10 | 118.90 | 113.60 | 118.50 | 118.50 | 3.95% | 1,074,453 |
| Sep 30, 2025 | 115.90 | 116.50 | 113.80 | 114.00 | 114.00 | -0.61% | 652,226 |
| Sep 29, 2025 | 113.20 | 115.30 | 112.70 | 114.70 | 114.70 | 0.97% | 360,665 |
| Sep 28, 2025 | 116.50 | 116.90 | 113.10 | 113.60 | 113.60 | -2.49% | 714,615 |
| Sep 25, 2025 | 114.30 | 117.80 | 114.30 | 116.50 | 116.50 | 2.64% | 1,380,930 |
| Sep 24, 2025 | 112.80 | 114.10 | 111.60 | 113.50 | 113.50 | 1.61% | 518,101 |
| Sep 23, 2025 | 112.70 | 112.70 | 110.10 | 111.70 | 111.70 | 0.45% | 516,093 |
| Sep 22, 2025 | 113.50 | 113.50 | 110.40 | 111.20 | 111.20 | -0.09% | 494,293 |
| Sep 21, 2025 | 115.00 | 115.80 | 110.10 | 111.30 | 111.30 | -1.85% | 631,073 |
| Sep 18, 2025 | 115.40 | 115.70 | 113.00 | 113.40 | 113.40 | -0.70% | 504,057 |
| Sep 17, 2025 | 116.00 | 116.60 | 114.00 | 114.20 | 114.20 | -1.21% | 518,825 |
| Sep 16, 2025 | 116.70 | 117.20 | 114.60 | 115.60 | 115.60 | 0.35% | 492,273 |
| Sep 15, 2025 | 113.80 | 118.20 | 111.40 | 115.20 | 115.20 | 2.22% | 927,435 |
| Sep 14, 2025 | 116.00 | 116.00 | 112.50 | 112.70 | 112.70 | -1.91% | 569,998 |
| Sep 11, 2025 | 114.90 | 116.00 | 113.90 | 114.90 | 114.90 | 0.70% | 596,703 |
| Sep 10, 2025 | 118.00 | 118.00 | 113.90 | 114.10 | 114.10 | -2.06% | 755,874 |
| Sep 9, 2025 | 119.80 | 119.80 | 115.80 | 116.50 | 116.50 | -1.85% | 909,498 |
| Sep 8, 2025 | 119.90 | 121.00 | 118.20 | 118.70 | 118.70 | -0.17% | 1,129,346 |
| Sep 7, 2025 | 120.30 | 121.40 | 118.00 | 118.90 | 118.90 | -1.16% | 1,107,507 |
| Sep 4, 2025 | 120.00 | 121.90 | 119.80 | 120.30 | 120.30 | 0.42% | 1,110,543 |
| Sep 3, 2025 | 119.00 | 122.00 | 118.00 | 119.80 | 119.80 | 1.96% | 1,268,981 |
| Sep 2, 2025 | 118.10 | 119.20 | 116.90 | 117.50 | 117.50 | -0.34% | 1,301,899 |
| Sep 1, 2025 | 120.40 | 120.40 | 117.50 | 117.90 | 117.90 | -1.09% | 1,414,051 |
| Aug 31, 2025 | 121.00 | 123.00 | 118.70 | 119.20 | 119.20 | -0.83% | 1,711,739 |
| Aug 28, 2025 | 119.00 | 122.10 | 118.40 | 120.20 | 120.20 | 1.52% | 1,086,251 |
| Aug 27, 2025 | 121.80 | 121.80 | 117.70 | 118.40 | 118.40 | -1.42% | 1,546,576 |
| Aug 26, 2025 | 123.80 | 124.50 | 119.60 | 120.10 | 120.10 | -2.28% | 2,226,233 |
| Aug 25, 2025 | 124.00 | 125.20 | 121.20 | 122.90 | 122.90 | -0.81% | 1,944,199 |
| Aug 24, 2025 | 122.20 | 125.50 | 122.00 | 123.90 | 123.90 | 1.72% | 2,518,361 |
| Aug 21, 2025 | 121.10 | 122.80 | 117.60 | 121.80 | 121.80 | 0.58% | 2,555,358 |
| Aug 20, 2025 | 125.00 | 127.00 | 120.30 | 121.10 | 121.10 | -2.18% | 2,852,442 |
| Aug 19, 2025 | 121.90 | 124.80 | 120.20 | 123.80 | 123.80 | 2.82% | 3,536,835 |
| Aug 18, 2025 | 120.00 | 122.30 | 118.50 | 120.40 | 120.40 | 1.60% | 2,581,024 |
| Aug 17, 2025 | 119.80 | 119.80 | 116.50 | 118.50 | 118.50 | 0.34% | 2,325,759 |
| Aug 14, 2025 | 118.40 | 121.40 | 117.40 | 118.10 | 118.10 | -0.25% | 1,728,803 |
| Aug 13, 2025 | 113.40 | 121.00 | 111.70 | 118.40 | 118.40 | 4.96% | 2,563,871 |
| Aug 12, 2025 | 117.90 | 118.60 | 111.10 | 112.80 | 112.80 | -3.75% | 1,336,950 |
| Aug 11, 2025 | 113.90 | 119.10 | 113.10 | 117.20 | 117.20 | 2.90% | 1,789,890 |
| Aug 10, 2025 | 120.80 | 121.00 | 113.10 | 113.90 | 113.90 | -4.69% | 2,345,686 |
| Aug 7, 2025 | 124.40 | 126.00 | 118.70 | 119.50 | 119.50 | -3.94% | 2,593,806 |
| Aug 6, 2025 | 122.00 | 126.70 | 120.60 | 124.40 | 124.40 | 4.10% | 2,862,540 |
| Aug 4, 2025 | 118.00 | 121.10 | 115.90 | 119.50 | 119.50 | 1.01% | 2,626,945 |
| Aug 3, 2025 | 115.80 | 122.00 | 115.00 | 118.30 | 118.30 | 3.14% | 3,275,325 |
| Jul 31, 2025 | 108.10 | 117.00 | 108.10 | 114.70 | 114.70 | 6.11% | 3,399,940 |
| Jul 30, 2025 | 107.00 | 109.00 | 106.70 | 108.10 | 108.10 | 1.03% | 1,170,267 |
| Jul 29, 2025 | 109.50 | 110.40 | 106.50 | 107.00 | 107.00 | -1.92% | 2,036,590 |