Bangladesh Submarine Cables PLC (DSE:BSCPLC)
Bangladesh · Delayed Price · Currency is BDT 127.00
-0.90 (-0.70%)
At close: Dec 4, 2025
DSE:BSCPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 127.90 | 128.00 | 126.80 | 127.00 | 127.00 | -0.70% | 33,822 |
| Dec 3, 2025 | 128.50 | 129.80 | 127.40 | 127.90 | 127.90 | -0.78% | 46,472 |
| Dec 2, 2025 | 128.00 | 129.90 | 127.60 | 128.90 | 128.90 | -0.08% | 26,473 |
| Dec 1, 2025 | 129.00 | 129.90 | 127.40 | 129.00 | 129.00 | -0.39% | 73,131 |
| Nov 30, 2025 | 132.90 | 132.90 | 129.00 | 129.50 | 129.50 | -1.60% | 57,871 |
| Nov 27, 2025 | 131.20 | 132.90 | 131.10 | 131.60 | 131.60 | 0.46% | 82,796 |
| Nov 26, 2025 | 132.10 | 133.00 | 130.60 | 131.00 | 131.00 | -0.91% | 63,677 |
| Nov 25, 2025 | 133.90 | 136.40 | 131.80 | 132.20 | 132.20 | -0.30% | 89,851 |
| Nov 24, 2025 | 129.90 | 133.50 | 129.90 | 132.60 | 132.60 | 2.63% | 101,253 |
| Nov 23, 2025 | 127.60 | 130.00 | 127.50 | 129.20 | 129.20 | 1.41% | 35,278 |
| Nov 20, 2025 | 127.40 | 133.00 | 127.00 | 127.40 | 127.40 | -3.41% | 130,104 |
| Nov 19, 2025 | 131.20 | 133.00 | 130.50 | 131.90 | 131.90 | 0.46% | 28,747 |
| Nov 18, 2025 | 132.60 | 134.10 | 129.50 | 131.30 | 131.30 | -0.30% | 98,584 |
| Nov 17, 2025 | 126.00 | 132.80 | 125.10 | 131.70 | 131.70 | 4.69% | 139,628 |
| Nov 16, 2025 | 125.20 | 129.00 | 122.00 | 125.80 | 125.80 | 3.71% | 58,884 |
| Nov 13, 2025 | 126.80 | 126.80 | 117.00 | 121.30 | 121.30 | -2.65% | 95,764 |
| Nov 12, 2025 | 125.20 | 125.50 | 123.60 | 124.60 | 124.60 | -0.48% | 80,313 |
| Nov 11, 2025 | 126.00 | 126.00 | 124.50 | 125.20 | 125.20 | - | 49,857 |
| Nov 10, 2025 | 127.50 | 127.50 | 124.30 | 125.20 | 125.20 | -1.80% | 177,903 |
| Nov 9, 2025 | 130.70 | 131.80 | 127.30 | 127.50 | 127.50 | -1.01% | 79,550 |
| Nov 6, 2025 | 128.20 | 130.80 | 128.00 | 128.80 | 128.80 | -0.31% | 61,777 |
| Nov 5, 2025 | 129.10 | 130.50 | 128.50 | 129.20 | 129.20 | 0.16% | 83,691 |
| Nov 4, 2025 | 132.70 | 132.70 | 128.20 | 129.00 | 129.00 | -1.00% | 70,188 |
| Nov 3, 2025 | 132.50 | 133.50 | 130.00 | 130.30 | 130.30 | -2.10% | 41,532 |
| Nov 2, 2025 | 133.00 | 134.70 | 132.60 | 133.10 | 133.10 | -0.75% | 53,881 |
| Oct 30, 2025 | 134.40 | 135.00 | 132.90 | 134.10 | 134.10 | 0.90% | 72,799 |
| Oct 29, 2025 | 129.10 | 134.60 | 129.10 | 132.90 | 132.90 | 2.94% | 141,146 |
| Oct 28, 2025 | 130.50 | 130.50 | 128.90 | 129.10 | 129.10 | 0.16% | 20,614 |
| Oct 27, 2025 | 130.20 | 131.50 | 128.40 | 128.90 | 128.90 | -1.60% | 49,470 |
| Oct 26, 2025 | 130.90 | 131.30 | 129.70 | 131.00 | 131.00 | 0.61% | 72,737 |
| Oct 23, 2025 | 128.40 | 130.80 | 128.00 | 130.20 | 130.20 | -1.29% | 162,396 |
| Oct 21, 2025 | 135.80 | 135.80 | 131.60 | 131.90 | 127.90 | -1.35% | 144,211 |
| Oct 20, 2025 | 135.00 | 137.90 | 131.30 | 133.70 | 129.65 | 0.98% | 58,550 |
| Oct 19, 2025 | 130.50 | 134.30 | 130.50 | 132.40 | 128.38 | 0.08% | 140,827 |
| Oct 16, 2025 | 133.60 | 133.90 | 130.10 | 132.30 | 128.29 | -0.23% | 74,721 |
| Oct 15, 2025 | 133.80 | 133.90 | 132.50 | 132.60 | 128.58 | -1.85% | 104,131 |
| Oct 14, 2025 | 135.00 | 136.40 | 133.70 | 135.10 | 131.00 | 0.75% | 206,240 |
| Oct 13, 2025 | 133.40 | 134.90 | 132.20 | 134.10 | 130.03 | 0.90% | 223,166 |
| Oct 12, 2025 | 135.00 | 135.90 | 132.10 | 132.90 | 128.87 | -1.26% | 200,237 |
| Oct 9, 2025 | 132.40 | 135.10 | 130.90 | 134.60 | 130.52 | 2.98% | 202,402 |
| Oct 8, 2025 | 132.60 | 133.80 | 130.30 | 130.70 | 126.74 | -1.66% | 174,631 |
| Oct 7, 2025 | 135.10 | 135.50 | 132.60 | 132.90 | 128.87 | -1.48% | 188,095 |
| Oct 6, 2025 | 136.00 | 137.00 | 134.50 | 134.90 | 130.81 | -0.81% | 205,836 |
| Oct 5, 2025 | 137.90 | 138.80 | 135.00 | 136.00 | 131.88 | -0.44% | 191,686 |
| Sep 30, 2025 | 135.30 | 137.50 | 135.00 | 136.60 | 132.46 | 0.96% | 94,418 |
| Sep 29, 2025 | 138.80 | 138.80 | 134.30 | 135.30 | 131.20 | -0.66% | 121,732 |
| Sep 28, 2025 | 139.00 | 139.00 | 135.90 | 136.20 | 132.07 | -1.73% | 129,892 |
| Sep 25, 2025 | 139.60 | 140.20 | 138.00 | 138.60 | 134.40 | 0.36% | 245,123 |
| Sep 24, 2025 | 138.90 | 139.50 | 136.60 | 138.10 | 133.91 | 1.02% | 107,326 |
| Sep 23, 2025 | 140.60 | 140.60 | 136.10 | 136.70 | 132.55 | -0.65% | 294,576 |