Bangladesh Shipping Corporation (DSE:BSC)
Bangladesh · Delayed Price · Currency is BDT 110.20
-1.80 (-1.61%)
At close: Sep 24, 2026
Bangladesh Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 113.20 | 113.30 | 109.50 | 110.20 | 110.20 | -1.61% | 203,672 |
| Sep 23, 2026 | 111.30 | 112.40 | 110.70 | 112.00 | 112.00 | 1.17% | 140,111 |
| Sep 22, 2026 | 111.70 | 112.70 | 110.40 | 110.70 | 110.70 | -0.90% | 160,520 |
| Sep 21, 2026 | 113.10 | 113.80 | 111.30 | 111.70 | 111.70 | -1.85% | 148,361 |
| Sep 20, 2026 | 112.00 | 114.30 | 111.10 | 113.80 | 113.80 | 1.61% | 248,534 |
| Sep 17, 2026 | 111.00 | 112.70 | 110.00 | 112.00 | 112.00 | 0.90% | 139,399 |
| Sep 16, 2026 | 111.00 | 112.30 | 109.50 | 111.00 | 111.00 | 1.00% | 177,573 |
| Sep 15, 2026 | 107.10 | 110.20 | 107.00 | 109.90 | 109.90 | 2.81% | 139,065 |
| Sep 14, 2026 | 106.90 | 109.90 | 106.70 | 106.90 | 106.90 | -1.11% | 126,821 |
| Sep 13, 2026 | 110.80 | 110.80 | 107.80 | 108.10 | 108.10 | -2.17% | 184,718 |
| Sep 10, 2026 | 111.00 | 113.00 | 110.20 | 110.50 | 110.50 | -0.45% | 179,492 |
| Sep 9, 2026 | 111.00 | 111.90 | 110.20 | 111.00 | 111.00 | -0.09% | 149,960 |
| Sep 8, 2026 | 111.10 | 114.10 | 110.20 | 111.10 | 111.10 | -1.42% | 174,765 |
| Sep 7, 2026 | 112.70 | 113.00 | 109.50 | 112.70 | 112.70 | 2.45% | 256,621 |
| Sep 6, 2026 | 113.40 | 115.00 | 109.40 | 110.00 | 110.00 | -3.85% | 311,730 |
| Sep 3, 2026 | 114.60 | 115.50 | 114.00 | 114.40 | 114.40 | 0.44% | 243,972 |
| Sep 2, 2026 | 113.90 | 114.50 | 113.20 | 113.90 | 113.90 | -0.09% | 111,983 |
| Sep 1, 2026 | 114.00 | 115.20 | 112.50 | 114.00 | 114.00 | 1.51% | 218,163 |
| Aug 31, 2026 | 112.30 | 113.50 | 112.10 | 112.30 | 112.30 | -0.62% | 135,640 |
| Aug 30, 2026 | 113.90 | 113.90 | 112.10 | 113.00 | 113.00 | -0.79% | 194,600 |
| Aug 27, 2026 | 117.20 | 117.20 | 113.30 | 113.90 | 113.90 | 0.62% | 132,438 |
| Aug 25, 2026 | 113.00 | 113.70 | 112.50 | 113.20 | 113.20 | 0.89% | 134,111 |
| Aug 24, 2026 | 112.70 | 113.60 | 111.80 | 112.20 | 112.20 | -0.53% | 214,406 |
| Aug 23, 2026 | 115.00 | 115.00 | 112.50 | 112.80 | 112.80 | -1.48% | 257,692 |
| Aug 20, 2026 | 114.50 | 116.90 | 114.30 | 114.50 | 114.50 | -1.04% | 187,425 |
| Aug 19, 2026 | 115.70 | 117.00 | 113.70 | 115.70 | 115.70 | 0.70% | 233,194 |
| Aug 18, 2026 | 114.90 | 118.00 | 114.10 | 114.90 | 114.90 | -1.37% | 340,914 |
| Aug 17, 2026 | 117.80 | 119.20 | 116.00 | 116.50 | 116.50 | -0.94% | 297,163 |
| Aug 16, 2026 | 118.50 | 120.50 | 117.40 | 117.60 | 117.60 | -0.76% | 402,864 |
| Aug 13, 2026 | 118.50 | 121.90 | 117.90 | 118.50 | 118.50 | -1.58% | 541,263 |
| Aug 12, 2026 | 120.40 | 123.20 | 119.90 | 120.40 | 120.40 | -0.91% | 365,633 |
| Aug 11, 2026 | 121.50 | 123.00 | 121.00 | 121.50 | 121.50 | -0.25% | 459,968 |
| Aug 10, 2026 | 121.80 | 122.30 | 118.60 | 121.80 | 121.80 | 2.44% | 260,839 |
| Aug 9, 2026 | 121.10 | 121.10 | 118.50 | 118.90 | 118.90 | -1.82% | 402,679 |
| Aug 6, 2026 | 121.10 | 123.50 | 120.60 | 121.10 | 121.10 | -1.14% | 296,145 |
| Aug 4, 2026 | 122.50 | 124.10 | 122.00 | 122.50 | 122.50 | 0.08% | 575,282 |
| Aug 3, 2026 | 122.40 | 123.90 | 121.80 | 122.40 | 122.40 | -0.33% | 504,867 |
| Aug 2, 2026 | 123.00 | 124.40 | 122.30 | 122.80 | 122.80 | 0.66% | 667,753 |
| Jul 30, 2026 | 122.00 | 122.60 | 120.50 | 122.00 | 122.00 | 0.49% | 298,134 |
| Jul 29, 2026 | 121.40 | 124.80 | 121.00 | 121.40 | 121.40 | -0.90% | 846,109 |
| Jul 28, 2026 | 122.50 | 124.00 | 117.80 | 122.50 | 122.50 | 3.81% | 844,675 |
| Jul 27, 2026 | 119.00 | 120.40 | 117.60 | 118.00 | 118.00 | -0.34% | 383,155 |
| Jul 26, 2026 | 120.00 | 120.50 | 117.30 | 118.40 | 118.40 | -0.92% | 887,317 |
| Jul 23, 2026 | 119.50 | 121.60 | 118.80 | 119.50 | 119.50 | -1.73% | 835,698 |
| Jul 22, 2026 | 121.60 | 125.10 | 121.20 | 121.60 | 121.60 | -1.86% | 797,212 |
| Jul 21, 2026 | 123.90 | 125.40 | 122.40 | 123.90 | 123.90 | 1.23% | 581,789 |
| Jul 20, 2026 | 124.60 | 124.80 | 120.50 | 122.40 | 122.40 | -1.84% | 1,679,934 |
| Jul 19, 2026 | 124.00 | 126.20 | 123.30 | 124.70 | 124.70 | -1.34% | 1,522,153 |
| Jul 16, 2026 | 126.40 | 129.40 | 125.80 | 126.40 | 126.40 | -2.32% | 1,320,097 |
| Jul 15, 2026 | 129.40 | 131.40 | 127.00 | 129.40 | 129.40 | 1.25% | 2,336,262 |