Bangladesh Submarine Cables PLC (DSE:BSCPLC)
Bangladesh · Delayed Price · Currency is BDT 140.40
+0.20 (0.14%)
At close: May 6, 2026
DSE:BSCPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 140.40 | 141.80 | 139.50 | 140.40 | 140.40 | 0.14% | 41,305 |
| May 5, 2026 | 140.20 | 142.00 | 140.00 | 140.20 | 140.20 | -0.99% | 55,904 |
| May 4, 2026 | 142.00 | 143.00 | 141.30 | 141.60 | 141.60 | 0.21% | 44,591 |
| May 3, 2026 | 143.90 | 144.70 | 141.00 | 141.30 | 141.30 | -0.91% | 61,150 |
| Apr 30, 2026 | 142.60 | 144.10 | 142.00 | 142.60 | 142.60 | -0.83% | 39,727 |
| Apr 29, 2026 | 143.80 | 144.50 | 141.10 | 143.80 | 143.80 | 0.14% | 33,956 |
| Apr 28, 2026 | 143.60 | 145.00 | 143.20 | 143.60 | 143.60 | -0.28% | 58,831 |
| Apr 27, 2026 | 144.00 | 146.40 | 142.10 | 144.00 | 144.00 | 0.07% | 79,730 |
| Apr 26, 2026 | 143.70 | 147.50 | 143.00 | 143.90 | 143.90 | 1.62% | 227,417 |
| Apr 23, 2026 | 141.60 | 142.00 | 138.00 | 141.60 | 141.60 | 1.00% | 47,852 |
| Apr 22, 2026 | 140.20 | 141.20 | 137.60 | 140.20 | 140.20 | 1.37% | 41,807 |
| Apr 21, 2026 | 138.70 | 139.90 | 136.50 | 138.30 | 138.30 | 0.95% | 18,556 |
| Apr 20, 2026 | 137.00 | 138.50 | 136.90 | 137.00 | 137.00 | -0.58% | 42,708 |
| Apr 19, 2026 | 139.90 | 139.90 | 137.70 | 137.80 | 137.80 | -0.07% | 44,856 |
| Apr 16, 2026 | 140.00 | 140.30 | 137.60 | 137.90 | 137.90 | -1.50% | 129,029 |
| Apr 15, 2026 | 141.20 | 141.20 | 139.00 | 140.00 | 140.00 | -0.21% | 109,289 |
| Apr 13, 2026 | 140.30 | 141.50 | 139.10 | 140.30 | 140.30 | -0.99% | 46,286 |
| Apr 12, 2026 | 137.10 | 142.00 | 137.10 | 141.70 | 141.70 | 1.14% | 54,252 |
| Apr 9, 2026 | 141.90 | 143.20 | 137.10 | 140.10 | 140.10 | -0.21% | 173,314 |
| Apr 8, 2026 | 139.90 | 144.00 | 137.50 | 140.40 | 140.40 | 3.24% | 208,299 |
| Apr 7, 2026 | 135.90 | 136.50 | 134.50 | 136.00 | 136.00 | 0.97% | 39,107 |
| Apr 6, 2026 | 134.70 | 137.10 | 133.40 | 134.70 | 134.70 | 1.28% | 50,512 |
| Apr 5, 2026 | 135.00 | 136.50 | 132.80 | 133.00 | 133.00 | -2.64% | 112,468 |
| Apr 2, 2026 | 139.50 | 139.50 | 135.20 | 136.60 | 136.60 | -1.66% | 102,475 |
| Apr 1, 2026 | 138.90 | 139.90 | 138.00 | 138.90 | 138.90 | 0.65% | 136,100 |
| Mar 31, 2026 | 138.50 | 139.30 | 137.50 | 138.00 | 138.00 | 0.15% | 22,262 |
| Mar 30, 2026 | 140.40 | 140.40 | 137.60 | 137.80 | 137.80 | -0.86% | 50,934 |
| Mar 29, 2026 | 142.30 | 142.30 | 138.70 | 139.00 | 139.00 | -2.39% | 75,372 |
| Mar 25, 2026 | 140.20 | 143.00 | 140.20 | 142.40 | 142.40 | 0.78% | 56,363 |
| 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 |