Bangladesh Submarine Cables PLC (DSE:BSCPLC)
Bangladesh · Delayed Price · Currency is BDT 141.30
0.00 (0.00%)
At close: Mar 24, 2026
DSE:BSCPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 140.00 | 142.90 | 139.00 | 141.30 | 141.30 | -0.56% | 8,300 |
| Mar 16, 2026 | 140.20 | 143.50 | 140.20 | 142.10 | 142.10 | 1.43% | 71,304 |
| Mar 15, 2026 | 142.30 | 144.50 | 138.30 | 140.10 | 140.10 | -3.58% | 192,045 |
| Mar 12, 2026 | 145.30 | 146.50 | 141.20 | 145.30 | 145.30 | 1.75% | 83,337 |
| Mar 11, 2026 | 142.00 | 144.00 | 141.30 | 142.80 | 142.80 | -0.07% | 87,098 |
| Mar 10, 2026 | 142.90 | 143.50 | 139.10 | 142.90 | 142.90 | 3.18% | 33,567 |
| Mar 9, 2026 | 132.00 | 139.00 | 132.00 | 138.50 | 138.50 | 2.44% | 44,250 |
| Mar 8, 2026 | 136.50 | 136.60 | 133.70 | 135.20 | 135.20 | -2.73% | 74,171 |
| Mar 5, 2026 | 139.20 | 139.90 | 136.00 | 139.00 | 139.00 | -0.14% | 45,442 |
| Mar 4, 2026 | 139.20 | 141.40 | 137.20 | 139.20 | 139.20 | 0.07% | 112,090 |
| Mar 3, 2026 | 139.10 | 145.50 | 138.30 | 139.10 | 139.10 | -4.40% | 261,575 |
| Mar 2, 2026 | 145.50 | 147.20 | 142.70 | 145.50 | 145.50 | 1.04% | 218,195 |
| Mar 1, 2026 | 133.00 | 145.10 | 133.00 | 144.00 | 144.00 | -1.37% | 114,001 |
| Feb 26, 2026 | 146.00 | 146.40 | 144.80 | 146.00 | 146.00 | -0.07% | 169,222 |
| Feb 25, 2026 | 146.10 | 146.50 | 144.10 | 146.10 | 146.10 | 0.14% | 43,251 |
| Feb 24, 2026 | 145.50 | 147.00 | 145.50 | 145.90 | 145.90 | 0.55% | 101,837 |
| Feb 23, 2026 | 145.10 | 146.60 | 144.90 | 145.10 | 145.10 | 0.28% | 126,955 |
| Feb 22, 2026 | 145.00 | 146.60 | 144.00 | 144.70 | 144.70 | -0.28% | 81,086 |
| Feb 19, 2026 | 146.00 | 147.90 | 145.10 | 145.10 | 145.10 | -1.02% | 73,089 |
| Feb 18, 2026 | 146.60 | 148.30 | 146.20 | 146.60 | 146.60 | -0.88% | 257,168 |
| Feb 17, 2026 | 147.00 | 151.10 | 147.00 | 147.90 | 147.90 | -0.07% | 579,913 |
| Feb 16, 2026 | 148.90 | 149.50 | 147.20 | 148.00 | 148.00 | -0.60% | 377,342 |
| Feb 15, 2026 | 149.00 | 149.50 | 145.30 | 148.90 | 148.90 | 1.50% | 291,580 |
| Feb 10, 2026 | 147.60 | 148.50 | 145.00 | 146.70 | 146.70 | -0.20% | 179,869 |
| Feb 9, 2026 | 147.00 | 147.40 | 142.30 | 147.00 | 147.00 | 3.30% | 450,020 |
| Feb 8, 2026 | 139.80 | 143.50 | 139.50 | 142.30 | 142.30 | 1.57% | 107,998 |
| Feb 5, 2026 | 140.10 | 142.50 | 139.90 | 140.10 | 140.10 | -1.13% | 289,040 |
| Feb 3, 2026 | 143.10 | 145.00 | 141.30 | 141.70 | 141.70 | -0.49% | 258,004 |
| Feb 2, 2026 | 142.40 | 143.10 | 137.00 | 142.40 | 142.40 | 4.17% | 351,402 |
| Feb 1, 2026 | 138.00 | 138.50 | 134.80 | 136.70 | 136.70 | 0.07% | 369,624 |
| Jan 29, 2026 | 138.00 | 139.90 | 135.10 | 136.60 | 136.60 | 0.59% | 265,488 |
| Jan 28, 2026 | 135.80 | 140.80 | 135.30 | 135.80 | 135.80 | -1.38% | 198,935 |
| Jan 27, 2026 | 133.10 | 138.00 | 133.10 | 137.70 | 137.70 | 3.46% | 199,671 |
| Jan 26, 2026 | 132.50 | 134.60 | 132.40 | 133.10 | 133.10 | 0.53% | 40,501 |
| Jan 25, 2026 | 132.30 | 134.00 | 132.30 | 132.40 | 132.40 | -0.53% | 35,586 |
| Jan 22, 2026 | 133.10 | 134.00 | 132.00 | 133.10 | 133.10 | -0.52% | 28,860 |
| Jan 21, 2026 | 133.80 | 134.90 | 132.80 | 133.80 | 133.80 | 0.22% | 126,083 |
| Jan 20, 2026 | 133.50 | 135.40 | 132.40 | 133.50 | 133.50 | 0.98% | 115,048 |
| Jan 19, 2026 | 132.60 | 134.00 | 131.50 | 132.20 | 132.20 | 0.69% | 73,609 |
| Jan 18, 2026 | 130.90 | 133.70 | 130.50 | 131.30 | 131.30 | 0.84% | 66,200 |
| Jan 15, 2026 | 129.80 | 133.80 | 129.60 | 130.20 | 130.20 | 0.39% | 69,769 |
| Jan 14, 2026 | 130.90 | 130.90 | 129.00 | 129.70 | 129.70 | 0.15% | 41,830 |
| Jan 13, 2026 | 129.50 | 130.70 | 128.80 | 129.50 | 129.50 | 0.47% | 59,127 |
| Jan 12, 2026 | 128.90 | 129.80 | 128.30 | 128.90 | 128.90 | -0.23% | 43,335 |
| Jan 11, 2026 | 131.50 | 131.50 | 128.90 | 129.20 | 129.20 | -0.92% | 62,373 |
| Jan 8, 2026 | 130.40 | 132.50 | 130.00 | 130.40 | 130.40 | -0.91% | 44,882 |
| Jan 7, 2026 | 131.60 | 133.60 | 128.50 | 131.60 | 131.60 | 1.94% | 116,142 |
| Jan 6, 2026 | 127.70 | 129.90 | 127.70 | 129.10 | 129.10 | 1.10% | 73,629 |
| Jan 5, 2026 | 127.50 | 128.20 | 127.00 | 127.70 | 127.70 | 0.39% | 42,563 |
| Jan 4, 2026 | 127.20 | 128.40 | 126.70 | 127.20 | 127.20 | - | 37,487 |