Bangladesh Submarine Cables PLC (DSE:BSCPLC)
Bangladesh · Delayed Price · Currency is BDT 153.00
+2.70 (1.80%)
At close: Sep 3, 2025
DSE:BSCPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 151.90 | 154.50 | 150.70 | 153.00 | 153.00 | 1.80% | 889,027 |
| Sep 2, 2025 | 151.00 | 152.40 | 149.00 | 150.30 | 150.30 | -0.33% | 461,998 |
| Sep 1, 2025 | 148.00 | 152.70 | 148.00 | 150.80 | 150.80 | 1.96% | 637,112 |
| Aug 31, 2025 | 149.80 | 149.90 | 147.50 | 147.90 | 147.90 | 0.14% | 331,093 |
| Aug 28, 2025 | 147.80 | 150.00 | 147.00 | 147.70 | 147.70 | 0.20% | 414,333 |
| Aug 27, 2025 | 153.00 | 153.00 | 146.70 | 147.40 | 147.40 | -2.96% | 621,442 |
| Aug 26, 2025 | 151.00 | 156.10 | 150.00 | 151.90 | 151.90 | 1.00% | 847,352 |
| Aug 25, 2025 | 147.20 | 151.10 | 146.00 | 150.40 | 150.40 | 2.38% | 928,054 |
| Aug 24, 2025 | 148.20 | 149.70 | 146.00 | 146.90 | 146.90 | -1.21% | 555,554 |
| Aug 21, 2025 | 149.50 | 150.30 | 146.30 | 148.70 | 148.70 | -0.54% | 208,232 |
| Aug 20, 2025 | 150.00 | 152.90 | 149.00 | 149.50 | 149.50 | - | 447,468 |
| Aug 19, 2025 | 152.10 | 153.30 | 148.60 | 149.50 | 149.50 | -1.52% | 443,655 |
| Aug 18, 2025 | 150.00 | 153.90 | 149.50 | 151.80 | 151.80 | 1.27% | 352,361 |
| Aug 17, 2025 | 151.10 | 152.80 | 148.50 | 149.90 | 149.90 | -0.46% | 313,478 |
| Aug 14, 2025 | 153.00 | 155.50 | 149.60 | 150.60 | 150.60 | -1.18% | 321,878 |
| Aug 13, 2025 | 150.00 | 154.80 | 145.10 | 152.40 | 152.40 | 2.42% | 456,927 |
| Aug 12, 2025 | 152.20 | 155.70 | 147.50 | 148.80 | 148.80 | -2.87% | 380,501 |
| Aug 11, 2025 | 153.00 | 157.50 | 152.40 | 153.20 | 153.20 | 0.79% | 489,242 |
| Aug 10, 2025 | 152.00 | 157.00 | 149.20 | 152.00 | 152.00 | 0.60% | 515,894 |
| Aug 7, 2025 | 157.80 | 160.00 | 150.00 | 151.10 | 151.10 | -4.25% | 481,973 |
| Aug 6, 2025 | 160.00 | 161.50 | 155.80 | 157.80 | 157.80 | -0.57% | 748,591 |
| Aug 4, 2025 | 153.20 | 162.00 | 149.70 | 158.70 | 158.70 | 5.94% | 762,275 |
| Aug 3, 2025 | 139.00 | 149.80 | 138.70 | 149.80 | 149.80 | 9.99% | 1,154,826 |
| Jul 31, 2025 | 131.50 | 137.00 | 130.20 | 136.20 | 136.20 | 4.93% | 295,889 |
| Jul 30, 2025 | 128.50 | 130.60 | 128.30 | 129.80 | 129.80 | 1.09% | 97,736 |
| Jul 29, 2025 | 130.30 | 132.50 | 128.10 | 128.40 | 128.40 | -1.53% | 99,406 |
| Jul 28, 2025 | 132.50 | 133.20 | 130.00 | 130.40 | 130.40 | -1.58% | 121,722 |
| Jul 27, 2025 | 134.20 | 134.80 | 131.90 | 132.50 | 132.50 | -1.19% | 136,063 |
| Jul 24, 2025 | 138.50 | 139.10 | 133.70 | 134.10 | 134.10 | -3.25% | 183,175 |
| Jul 23, 2025 | 137.70 | 139.50 | 135.80 | 138.60 | 138.60 | 3.05% | 263,121 |
| Jul 22, 2025 | 132.40 | 135.40 | 132.30 | 134.50 | 134.50 | 0.82% | 56,437 |
| Jul 21, 2025 | 136.90 | 136.90 | 133.00 | 133.40 | 133.40 | -0.60% | 72,954 |
| Jul 20, 2025 | 132.60 | 138.70 | 131.50 | 134.20 | 134.20 | 1.82% | 233,522 |
| Jul 17, 2025 | 129.90 | 133.50 | 129.70 | 131.80 | 131.80 | 1.46% | 145,031 |
| Jul 16, 2025 | 128.40 | 130.50 | 126.70 | 129.90 | 129.90 | 2.12% | 40,330 |
| Jul 15, 2025 | 128.50 | 129.10 | 127.00 | 127.20 | 127.20 | -0.86% | 50,102 |
| Jul 14, 2025 | 130.60 | 130.60 | 125.80 | 128.30 | 128.30 | -1.76% | 77,498 |
| Jul 13, 2025 | 125.00 | 131.70 | 125.00 | 130.60 | 130.60 | 3.82% | 186,021 |
| Jul 10, 2025 | 125.70 | 126.70 | 123.40 | 125.80 | 125.80 | 1.78% | 54,968 |
| Jul 9, 2025 | 123.50 | 124.00 | 122.00 | 123.60 | 123.60 | 1.39% | 40,218 |
| Jul 8, 2025 | 122.80 | 122.90 | 120.00 | 121.90 | 121.90 | -0.49% | 19,496 |
| Jul 7, 2025 | 122.00 | 124.70 | 122.00 | 122.50 | 122.50 | 0.99% | 37,382 |
| Jul 3, 2025 | 122.20 | 122.20 | 121.00 | 121.30 | 121.30 | -0.25% | 21,952 |
| Jul 2, 2025 | 124.90 | 124.90 | 120.30 | 121.60 | 121.60 | -2.56% | 52,000 |
| Jun 30, 2025 | 119.00 | 130.20 | 118.40 | 124.80 | 124.80 | 4.79% | 36,232 |
| Jun 29, 2025 | 118.20 | 120.00 | 118.20 | 119.10 | 119.10 | -0.08% | 37,894 |
| Jun 26, 2025 | 116.40 | 119.50 | 116.40 | 119.20 | 119.20 | 1.97% | 28,163 |
| Jun 25, 2025 | 117.90 | 117.90 | 116.10 | 116.90 | 116.90 | - | 50,847 |
| Jun 24, 2025 | 118.00 | 118.90 | 116.60 | 116.90 | 116.90 | 0.26% | 13,107 |
| Jun 23, 2025 | 117.30 | 117.30 | 116.20 | 116.60 | 116.60 | -0.85% | 7,561 |