Bangladesh Shipping Corporation (DSE:BSC)
Bangladesh · Delayed Price · Currency is BDT 119.80
+2.30 (1.96%)
At close: Sep 3, 2025
Bangladesh Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 107.90 | 112.60 | 106.80 | 109.10 | 109.10 | 1.11% | 2,818,040 |
| Jul 27, 2025 | 104.00 | 109.80 | 104.00 | 107.90 | 107.90 | 4.45% | 2,210,978 |
| Jul 24, 2025 | 107.20 | 107.20 | 102.70 | 103.30 | 103.30 | -3.64% | 2,365,589 |
| Jul 23, 2025 | 107.00 | 107.90 | 105.10 | 107.20 | 107.20 | 1.04% | 1,882,965 |
| Jul 22, 2025 | 99.00 | 107.00 | 97.80 | 106.10 | 106.10 | 7.17% | 2,841,585 |
| Jul 21, 2025 | 102.00 | 103.00 | 98.30 | 99.00 | 99.00 | -2.08% | 1,726,913 |
| Jul 20, 2025 | 94.90 | 102.10 | 94.50 | 101.10 | 101.10 | 6.98% | 3,116,678 |
| Jul 17, 2025 | 95.00 | 95.60 | 93.90 | 94.50 | 94.50 | -0.32% | 1,361,078 |
| Jul 16, 2025 | 92.00 | 95.10 | 92.00 | 94.80 | 94.80 | 3.38% | 1,218,337 |
| Jul 15, 2025 | 92.10 | 93.10 | 91.40 | 91.70 | 91.70 | -1.19% | 733,017 |
| Jul 14, 2025 | 93.90 | 93.90 | 92.50 | 92.80 | 92.80 | -1.17% | 564,398 |
| Jul 13, 2025 | 94.40 | 94.80 | 93.20 | 93.90 | 93.90 | -0.84% | 857,905 |
| Jul 10, 2025 | 94.10 | 95.40 | 93.50 | 94.70 | 94.70 | 0.74% | 1,270,299 |
| Jul 9, 2025 | 92.50 | 94.20 | 92.50 | 94.00 | 94.00 | 1.73% | 1,399,527 |
| Jul 8, 2025 | 91.80 | 92.90 | 91.30 | 92.40 | 92.40 | -0.11% | 770,153 |
| Jul 7, 2025 | 90.40 | 93.20 | 90.40 | 92.50 | 92.50 | 2.55% | 1,112,263 |
| Jul 3, 2025 | 90.80 | 90.90 | 89.70 | 90.20 | 90.20 | -0.55% | 448,419 |
| Jul 2, 2025 | 90.40 | 91.10 | 90.30 | 90.70 | 90.70 | 0.33% | 446,940 |
| Jun 30, 2025 | 90.80 | 90.80 | 89.60 | 90.40 | 90.40 | -0.33% | 511,513 |
| Jun 29, 2025 | 91.00 | 92.50 | 90.50 | 90.70 | 90.70 | 0.22% | 683,576 |
| Jun 26, 2025 | 89.20 | 90.70 | 89.20 | 90.50 | 90.50 | 1.57% | 742,770 |
| Jun 25, 2025 | 88.50 | 89.80 | 88.10 | 89.10 | 89.10 | 1.37% | 491,166 |
| Jun 24, 2025 | 88.00 | 88.70 | 87.70 | 87.90 | 87.90 | 0.92% | 456,239 |
| Jun 23, 2025 | 86.90 | 87.40 | 86.00 | 87.10 | 87.10 | 0.58% | 310,261 |