Bangladesh Shipping Corporation (DSE:BSC)
Bangladesh · Delayed Price · Currency is BDT 114.70
+6.60 (6.11%)
At close: Jul 31, 2025
Bangladesh Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 88.00 | 88.00 | 86.10 | 86.60 | 86.60 | -1.81% | 433,986 |
| Jun 19, 2025 | 90.00 | 90.60 | 87.90 | 88.20 | 88.20 | -2.00% | 442,433 |
| Jun 18, 2025 | 88.90 | 90.40 | 88.10 | 90.00 | 90.00 | 0.78% | 457,528 |
| Jun 17, 2025 | 91.60 | 91.60 | 88.80 | 89.30 | 89.30 | -2.40% | 767,669 |
| Jun 16, 2025 | 90.90 | 91.80 | 90.30 | 91.50 | 91.50 | 1.67% | 773,751 |
| Jun 15, 2025 | 88.90 | 90.40 | 87.80 | 90.00 | 90.00 | 1.58% | 588,280 |
| Jun 4, 2025 | 88.00 | 88.70 | 87.30 | 88.60 | 88.60 | 1.14% | 312,933 |
| Jun 3, 2025 | 88.00 | 88.80 | 87.20 | 87.60 | 87.60 | -1.02% | 347,787 |
| Jun 2, 2025 | 88.90 | 89.70 | 87.70 | 88.50 | 88.50 | 1.49% | 621,088 |
| Jun 1, 2025 | 87.50 | 89.00 | 86.20 | 87.20 | 87.20 | 0.69% | 1,182,329 |
| May 29, 2025 | 86.50 | 86.90 | 85.20 | 86.60 | 86.60 | 1.17% | 364,367 |
| May 28, 2025 | 86.90 | 86.90 | 85.00 | 85.60 | 85.60 | -0.81% | 238,148 |
| May 27, 2025 | 86.20 | 86.70 | 86.00 | 86.30 | 86.30 | 0.23% | 284,973 |
| May 26, 2025 | 88.00 | 88.40 | 85.80 | 86.10 | 86.10 | -1.60% | 447,585 |
| May 25, 2025 | 87.40 | 88.70 | 87.30 | 87.50 | 87.50 | 0.11% | 402,133 |
| May 24, 2025 | 89.20 | 89.60 | 87.00 | 87.40 | 87.40 | -2.13% | 518,179 |
| May 22, 2025 | 90.70 | 90.80 | 89.10 | 89.30 | 89.30 | -1.00% | 669,002 |
| May 21, 2025 | 90.50 | 91.80 | 89.70 | 90.20 | 90.20 | 1.12% | 1,146,112 |
| May 20, 2025 | 89.60 | 89.90 | 88.30 | 89.20 | 89.20 | - | 526,233 |
| May 19, 2025 | 89.50 | 90.80 | 88.20 | 89.20 | 89.20 | -0.11% | 438,348 |
| May 18, 2025 | 90.70 | 91.20 | 88.10 | 89.30 | 89.30 | 1.82% | 687,927 |
| May 15, 2025 | 90.20 | 90.60 | 87.30 | 87.70 | 87.70 | -2.66% | 494,777 |
| May 14, 2025 | 90.70 | 91.50 | 89.40 | 90.10 | 90.10 | 0.11% | 592,446 |