Bangladesh Shipping Corporation (DSE:BSC)
Bangladesh · Delayed Price · Currency is BDT 114.40
+0.50 (0.44%)
At close: Sep 3, 2026
Bangladesh Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 127.80 | 129.00 | 123.00 | 127.80 | 127.80 | 3.40% | 3,882,122 |
| Jul 13, 2026 | 123.60 | 124.90 | 122.70 | 123.60 | 123.60 | -0.48% | 1,623,940 |
| Jul 12, 2026 | 121.90 | 127.20 | 121.90 | 124.20 | 124.20 | 2.14% | 3,587,302 |
| Jul 9, 2026 | 117.60 | 123.10 | 117.60 | 121.60 | 121.60 | 3.40% | 2,712,925 |
| Jul 8, 2026 | 117.00 | 118.60 | 116.70 | 117.60 | 117.60 | 0.43% | 1,211,611 |
| Jul 7, 2026 | 118.00 | 118.20 | 115.70 | 117.10 | 117.10 | -0.85% | 1,222,925 |
| Jul 6, 2026 | 118.10 | 120.10 | 117.00 | 118.10 | 118.10 | -0.84% | 1,578,576 |
| Jul 5, 2026 | 112.30 | 120.00 | 111.70 | 119.10 | 119.10 | 6.06% | 3,326,450 |
| Jul 2, 2026 | 112.30 | 113.70 | 111.50 | 112.30 | 112.30 | 0.09% | 647,770 |
| Jun 30, 2026 | 112.20 | 113.00 | 110.60 | 112.20 | 112.20 | 1.26% | 943,925 |
| Jun 29, 2026 | 110.80 | 112.70 | 110.00 | 110.80 | 110.80 | -0.54% | 518,220 |
| Jun 28, 2026 | 110.80 | 111.90 | 110.40 | 111.40 | 111.40 | 0.54% | 531,012 |
| Jun 25, 2026 | 111.00 | 111.60 | 109.40 | 110.80 | 110.80 | -0.09% | 476,432 |
| Jun 24, 2026 | 110.90 | 112.00 | 109.70 | 110.90 | 110.90 | -0.45% | 500,688 |
| Jun 23, 2026 | 109.00 | 112.00 | 108.00 | 111.40 | 111.40 | 2.77% | 586,195 |