Bangladesh Submarine Cables PLC (DSE:BSCPLC)
Bangladesh · Delayed Price · Currency is BDT 148.20
-1.80 (-1.20%)
At close: Sep 3, 2026
DSE:BSCPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 148.20 | 151.40 | 147.30 | 148.20 | 148.20 | -1.20% | 72,701 |
| Sep 2, 2026 | 152.00 | 152.00 | 147.70 | 150.00 | 150.00 | 1.28% | 14,644 |
| Sep 1, 2026 | 148.10 | 152.30 | 147.90 | 148.10 | 148.10 | -1.27% | 68,972 |
| Aug 31, 2026 | 152.00 | 152.00 | 149.50 | 150.00 | 150.00 | -0.53% | 13,677 |
| Aug 30, 2026 | 153.90 | 154.80 | 149.60 | 150.80 | 150.80 | -2.08% | 50,965 |
| Aug 27, 2026 | 154.50 | 154.80 | 152.90 | 154.00 | 154.00 | 0.72% | 26,183 |
| Aug 25, 2026 | 155.00 | 155.00 | 151.70 | 152.90 | 152.90 | 0.26% | 7,441 |
| Aug 24, 2026 | 152.50 | 155.00 | 151.10 | 152.50 | 152.50 | -0.78% | 45,703 |
| Aug 23, 2026 | 157.80 | 157.80 | 153.20 | 153.70 | 153.70 | -0.52% | 43,216 |
| Aug 20, 2026 | 154.00 | 155.00 | 153.60 | 154.50 | 154.50 | 0.32% | 22,091 |
| Aug 19, 2026 | 154.00 | 154.70 | 150.40 | 154.00 | 154.00 | -0.71% | 41,978 |
| Aug 18, 2026 | 155.10 | 157.80 | 153.20 | 155.10 | 155.10 | -0.06% | 68,500 |
| Aug 17, 2026 | 155.20 | 157.00 | 154.40 | 155.20 | 155.20 | -0.06% | 61,751 |
| Aug 16, 2026 | 157.30 | 157.80 | 155.00 | 155.30 | 155.30 | -1.27% | 38,774 |
| Aug 13, 2026 | 157.30 | 157.80 | 156.60 | 157.30 | 157.30 | -0.25% | 32,105 |
| Aug 12, 2026 | 157.80 | 159.40 | 157.00 | 157.70 | 157.70 | 0.57% | 60,822 |
| Aug 11, 2026 | 156.80 | 157.90 | 155.50 | 156.80 | 156.80 | 0.32% | 92,096 |
| Aug 10, 2026 | 156.30 | 157.00 | 154.10 | 156.30 | 156.30 | 0.77% | 25,338 |
| Aug 9, 2026 | 156.00 | 157.80 | 154.70 | 155.10 | 155.10 | -0.64% | 34,703 |
| Aug 6, 2026 | 156.10 | 157.30 | 155.80 | 156.10 | 156.10 | - | 34,335 |
| Aug 4, 2026 | 156.10 | 157.00 | 155.70 | 156.10 | 156.10 | -0.13% | 44,211 |
| Aug 3, 2026 | 161.70 | 162.90 | 155.50 | 156.30 | 156.30 | -0.26% | 58,159 |
| Aug 2, 2026 | 155.20 | 160.10 | 152.90 | 156.70 | 156.70 | -1.14% | 62,887 |
| Jul 30, 2026 | 158.50 | 159.40 | 157.30 | 158.50 | 158.50 | -0.38% | 38,024 |
| Jul 29, 2026 | 162.30 | 162.30 | 158.10 | 159.10 | 159.10 | -1.55% | 74,201 |
| Jul 28, 2026 | 161.60 | 162.90 | 156.90 | 161.60 | 161.60 | 3.26% | 139,590 |
| Jul 27, 2026 | 159.90 | 159.90 | 156.20 | 156.50 | 156.50 | -0.82% | 104,915 |
| Jul 26, 2026 | 159.00 | 159.00 | 157.30 | 157.80 | 157.80 | -0.19% | 89,535 |
| Jul 23, 2026 | 160.70 | 161.20 | 157.60 | 158.10 | 158.10 | -1.92% | 309,335 |
| Jul 22, 2026 | 161.20 | 164.50 | 160.70 | 161.20 | 161.20 | -0.98% | 210,526 |
| Jul 21, 2026 | 162.80 | 163.80 | 162.00 | 162.80 | 162.80 | 0.74% | 103,293 |
| Jul 20, 2026 | 162.10 | 163.90 | 160.00 | 161.60 | 161.60 | -0.86% | 224,085 |
| Jul 19, 2026 | 165.00 | 165.00 | 160.10 | 163.00 | 163.00 | -0.37% | 290,008 |
| Jul 16, 2026 | 163.60 | 167.60 | 163.00 | 163.60 | 163.60 | -2.39% | 188,406 |
| Jul 15, 2026 | 167.60 | 169.10 | 163.10 | 167.60 | 167.60 | 2.76% | 411,105 |
| Jul 14, 2026 | 163.90 | 164.50 | 162.40 | 163.10 | 163.10 | 0.18% | 281,402 |
| Jul 13, 2026 | 162.80 | 165.30 | 162.20 | 162.80 | 162.80 | -1.39% | 161,752 |
| Jul 12, 2026 | 162.00 | 165.90 | 161.60 | 165.10 | 165.10 | 2.29% | 504,982 |
| Jul 9, 2026 | 155.90 | 163.00 | 155.00 | 161.40 | 161.40 | 3.53% | 458,673 |
| Jul 8, 2026 | 155.90 | 157.80 | 154.60 | 155.90 | 155.90 | -0.64% | 109,573 |
| Jul 7, 2026 | 159.70 | 159.70 | 155.80 | 156.90 | 156.90 | -1.57% | 189,257 |
| Jul 6, 2026 | 160.50 | 161.90 | 157.80 | 159.40 | 159.40 | -0.37% | 312,542 |
| Jul 5, 2026 | 153.60 | 161.10 | 153.50 | 160.00 | 160.00 | 3.29% | 471,493 |
| Jul 2, 2026 | 154.90 | 159.00 | 154.60 | 154.90 | 154.90 | -1.65% | 151,560 |
| Jun 30, 2026 | 157.50 | 158.20 | 152.60 | 157.50 | 157.50 | 3.28% | 620,475 |
| Jun 29, 2026 | 152.30 | 154.50 | 150.00 | 152.50 | 152.50 | 0.59% | 379,403 |
| Jun 28, 2026 | 148.70 | 152.70 | 148.60 | 151.60 | 151.60 | 2.16% | 300,196 |
| Jun 25, 2026 | 148.40 | 149.00 | 146.90 | 148.40 | 148.40 | 0.47% | 140,750 |
| Jun 24, 2026 | 147.70 | 148.10 | 147.20 | 147.70 | 147.70 | -0.27% | 22,667 |
| Jun 23, 2026 | 148.10 | 148.40 | 145.00 | 148.10 | 148.10 | 0.47% | 85,569 |