Bangladesh Shipping Corporation (DSE:BSC)
Bangladesh · Delayed Price · Currency is BDT 103.90
+0.40 (0.39%)
At close: May 6, 2026
Bangladesh Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 104.00 | 105.40 | 103.20 | 103.50 | 103.50 | -0.48% | 290,149 |
| May 4, 2026 | 103.50 | 104.50 | 103.40 | 104.00 | 104.00 | 0.78% | 223,790 |
| May 3, 2026 | 103.70 | 104.70 | 103.00 | 103.20 | 103.20 | -0.77% | 192,570 |
| Apr 30, 2026 | 104.00 | 104.70 | 103.80 | 104.00 | 104.00 | -0.48% | 168,255 |
| Apr 29, 2026 | 104.50 | 104.90 | 103.10 | 104.50 | 104.50 | 1.26% | 167,891 |
| Apr 28, 2026 | 103.20 | 104.30 | 102.80 | 103.20 | 103.20 | -0.10% | 211,098 |
| Apr 27, 2026 | 103.30 | 105.00 | 103.10 | 103.30 | 103.30 | -1.34% | 329,894 |
| Apr 26, 2026 | 105.90 | 105.90 | 104.50 | 104.70 | 104.70 | -0.48% | 393,464 |
| Apr 23, 2026 | 105.20 | 106.00 | 104.00 | 105.20 | 105.20 | 0.38% | 357,324 |
| Apr 22, 2026 | 103.90 | 105.90 | 101.90 | 104.80 | 104.80 | 1.85% | 916,605 |
| Apr 21, 2026 | 103.50 | 103.70 | 102.80 | 102.90 | 102.90 | -0.19% | 417,406 |
| Apr 20, 2026 | 103.10 | 106.00 | 102.90 | 103.10 | 103.10 | -2.00% | 431,979 |
| Apr 19, 2026 | 107.10 | 107.30 | 104.90 | 105.20 | 105.20 | -1.87% | 499,905 |
| Apr 16, 2026 | 108.00 | 108.80 | 106.70 | 107.20 | 107.20 | -0.56% | 306,838 |
| Apr 15, 2026 | 107.50 | 108.90 | 107.00 | 107.80 | 107.80 | 0.94% | 199,477 |
| Apr 13, 2026 | 106.80 | 108.50 | 106.60 | 106.80 | 106.80 | -1.11% | 357,223 |
| Apr 12, 2026 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | -1.10% | 304,671 |
| Apr 9, 2026 | 111.00 | 111.20 | 109.00 | 109.20 | 109.20 | -1.53% | 276,580 |
| Apr 8, 2026 | 107.60 | 111.40 | 107.60 | 110.90 | 110.90 | 3.55% | 365,352 |
| Apr 7, 2026 | 107.20 | 108.00 | 106.90 | 107.10 | 107.10 | - | 130,651 |
| Apr 6, 2026 | 107.10 | 107.80 | 106.90 | 107.10 | 107.10 | 0.66% | 168,700 |
| Apr 5, 2026 | 108.60 | 108.60 | 106.30 | 106.40 | 106.40 | -2.03% | 154,873 |
| Apr 2, 2026 | 108.60 | 110.30 | 108.40 | 108.60 | 108.60 | -0.73% | 223,798 |
| Apr 1, 2026 | 106.90 | 110.10 | 106.90 | 109.40 | 109.40 | 2.72% | 369,938 |
| Mar 31, 2026 | 108.40 | 108.40 | 106.10 | 106.50 | 106.50 | -1.48% | 231,131 |
| Mar 30, 2026 | 108.10 | 109.70 | 107.90 | 108.10 | 108.10 | -0.46% | 216,108 |
| Mar 29, 2026 | 108.50 | 109.40 | 108.30 | 108.60 | 108.60 | -0.37% | 189,674 |
| Mar 25, 2026 | 109.50 | 110.00 | 108.20 | 109.00 | 109.00 | -0.09% | 238,141 |
| Mar 24, 2026 | 110.50 | 110.50 | 108.50 | 109.10 | 109.10 | -1.09% | 140,556 |
| Mar 16, 2026 | 110.00 | 110.80 | 109.90 | 110.30 | 110.30 | 0.09% | 224,094 |
| Mar 15, 2026 | 111.20 | 112.10 | 110.00 | 110.20 | 110.20 | -0.90% | 218,131 |
| Mar 12, 2026 | 111.20 | 111.60 | 108.70 | 111.20 | 111.20 | 1.55% | 286,398 |
| Mar 11, 2026 | 109.50 | 109.70 | 107.80 | 109.50 | 109.50 | 0.83% | 316,458 |
| Mar 10, 2026 | 107.40 | 109.30 | 107.40 | 108.60 | 108.60 | 2.07% | 421,730 |
| Mar 9, 2026 | 106.40 | 108.80 | 103.70 | 106.40 | 106.40 | 1.82% | 245,539 |
| Mar 8, 2026 | 109.00 | 109.00 | 104.10 | 104.50 | 104.50 | -4.13% | 516,996 |
| Mar 5, 2026 | 109.10 | 110.80 | 108.70 | 109.00 | 109.00 | -1.18% | 322,452 |
| Mar 4, 2026 | 110.30 | 112.00 | 106.10 | 110.30 | 110.30 | 1.75% | 589,359 |
| Mar 3, 2026 | 108.40 | 113.60 | 107.70 | 108.40 | 108.40 | -4.58% | 864,317 |
| Mar 2, 2026 | 113.60 | 114.60 | 113.00 | 113.60 | 113.60 | 0.53% | 645,421 |
| Mar 1, 2026 | 114.80 | 114.80 | 108.00 | 113.00 | 113.00 | -2.59% | 603,508 |
| Feb 26, 2026 | 115.90 | 116.60 | 115.20 | 116.00 | 116.00 | 0.69% | 745,875 |
| Feb 25, 2026 | 115.20 | 116.00 | 114.60 | 115.20 | 115.20 | -0.60% | 448,231 |
| Feb 24, 2026 | 116.20 | 117.20 | 115.70 | 115.90 | 115.90 | -0.17% | 818,375 |
| Feb 23, 2026 | 116.10 | 116.50 | 114.10 | 116.10 | 116.10 | 1.84% | 690,319 |
| Feb 22, 2026 | 114.10 | 115.40 | 113.70 | 114.00 | 114.00 | -0.52% | 599,337 |
| Feb 19, 2026 | 116.60 | 116.70 | 114.40 | 114.60 | 114.60 | -1.63% | 646,292 |
| Feb 18, 2026 | 117.60 | 118.00 | 116.10 | 116.50 | 116.50 | -0.85% | 753,359 |
| Feb 17, 2026 | 117.50 | 119.60 | 117.30 | 117.50 | 117.50 | -0.42% | 1,674,391 |
| Feb 16, 2026 | 118.80 | 120.40 | 117.10 | 118.00 | 118.00 | -1.01% | 1,387,372 |