Bangladesh Shipping Corporation (DSE:BSC)
Bangladesh · Delayed Price · Currency is BDT 100.20
+2.00 (2.04%)
At close: Nov 4, 2026
Bangladesh Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 102.00 | 102.50 | 97.50 | 98.20 | 98.20 | -3.82% | 353,040 |
| Nov 2, 2026 | 101.90 | 103.60 | 101.60 | 102.10 | 102.10 | 0.20% | 87,013 |
| Nov 1, 2026 | 103.50 | 103.90 | 101.00 | 101.90 | 101.90 | -1.55% | 159,815 |
| Oct 29, 2026 | 104.00 | 104.00 | 103.30 | 103.50 | 103.50 | -0.10% | 151,420 |
| Oct 28, 2026 | 102.50 | 104.50 | 101.00 | 103.60 | 103.60 | 2.37% | 250,395 |
| Oct 27, 2026 | 103.00 | 103.00 | 100.80 | 101.20 | 101.20 | 0.10% | 114,928 |
| Oct 26, 2026 | 104.40 | 104.40 | 100.70 | 101.10 | 101.10 | -2.41% | 175,380 |
| Oct 25, 2026 | 105.60 | 106.50 | 103.00 | 103.60 | 103.60 | -1.89% | 111,115 |
| Oct 19, 2026 | 105.60 | 107.80 | 105.00 | 105.60 | 105.60 | -1.12% | 152,768 |
| Oct 17, 2026 | 107.50 | 107.50 | 106.50 | 106.80 | 106.80 | -0.56% | 60,422 |
| Oct 15, 2026 | 107.40 | 108.00 | 106.50 | 107.40 | 107.40 | 0.37% | 131,516 |
| Oct 14, 2026 | 107.70 | 108.00 | 106.60 | 107.00 | 107.00 | -0.65% | 79,468 |
| Oct 13, 2026 | 107.70 | 108.90 | 107.50 | 107.70 | 107.70 | - | 45,047 |
| Oct 12, 2026 | 108.50 | 109.00 | 107.10 | 107.70 | 107.70 | -0.74% | 65,193 |
| Oct 11, 2026 | 107.40 | 109.10 | 107.40 | 108.50 | 108.50 | 1.02% | 56,674 |
| Oct 8, 2026 | 107.40 | 109.70 | 106.90 | 107.40 | 107.40 | -1.10% | 177,481 |
| Oct 7, 2026 | 108.60 | 109.20 | 107.00 | 108.60 | 108.60 | 1.31% | 73,273 |
| Oct 6, 2026 | 107.20 | 108.70 | 106.90 | 107.20 | 107.20 | -0.74% | 117,589 |
| Oct 5, 2026 | 108.30 | 108.70 | 107.80 | 108.00 | 108.00 | -0.28% | 66,180 |
| Oct 4, 2026 | 109.70 | 109.90 | 108.00 | 108.30 | 108.30 | -1.28% | 110,968 |
| Oct 1, 2026 | 111.80 | 111.80 | 109.20 | 109.70 | 109.70 | -1.17% | 102,950 |
| Sep 30, 2026 | 111.00 | 111.50 | 110.50 | 111.00 | 111.00 | 0.18% | 172,614 |
| Sep 29, 2026 | 110.80 | 111.00 | 110.10 | 110.80 | 110.80 | 0.36% | 126,703 |
| Sep 28, 2026 | 109.50 | 110.80 | 109.50 | 110.40 | 110.40 | 1.10% | 100,006 |
| Sep 27, 2026 | 111.00 | 111.00 | 109.00 | 109.20 | 109.20 | -0.91% | 203,339 |
| 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 |