Bangladesh Submarine Cables PLC (DSE:BSCPLC)
Bangladesh · Delayed Price · Currency is BDT 141.40
+1.70 (1.22%)
At close: Nov 4, 2026
DSE:BSCPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 141.90 | 141.90 | 138.20 | 139.70 | 139.70 | -0.92% | 33,943 |
| Nov 2, 2026 | 141.80 | 142.40 | 139.00 | 141.00 | 141.00 | 0.50% | 19,833 |
| Nov 1, 2026 | 142.50 | 144.40 | 140.30 | 140.30 | 140.30 | -1.54% | 17,855 |
| Oct 29, 2026 | 145.00 | 145.00 | 142.10 | 142.50 | 142.50 | -0.97% | 5,610 |
| Oct 28, 2026 | 141.10 | 145.30 | 141.10 | 143.90 | 143.90 | 1.77% | 11,351 |
| Oct 27, 2026 | 143.00 | 144.70 | 141.00 | 141.40 | 141.40 | -1.33% | 20,643 |
| Oct 26, 2026 | 142.80 | 143.70 | 142.50 | 143.30 | 143.30 | 0.07% | 7,694 |
| Oct 25, 2026 | 144.90 | 145.40 | 143.00 | 143.20 | 143.20 | -1.17% | 16,472 |
| Oct 19, 2026 | 144.90 | 147.90 | 144.10 | 144.90 | 144.90 | -2.69% | 18,785 |
| Oct 17, 2026 | 151.00 | 152.00 | 148.10 | 148.90 | 148.90 | 1.43% | 53,210 |
| Oct 15, 2026 | 149.10 | 149.10 | 146.50 | 146.80 | 146.80 | -0.07% | 24,591 |
| Oct 14, 2026 | 147.40 | 149.40 | 146.20 | 146.90 | 146.90 | -0.27% | 17,485 |
| Oct 13, 2026 | 147.30 | 149.00 | 146.80 | 147.30 | 147.30 | -0.47% | 34,449 |
| Oct 12, 2026 | 148.00 | 151.90 | 147.80 | 148.00 | 148.00 | -2.57% | 42,989 |
| Oct 11, 2026 | 152.00 | 155.50 | 151.50 | 151.90 | 151.90 | 0.26% | 75,468 |
| Oct 8, 2026 | 151.50 | 152.60 | 146.20 | 151.50 | 151.50 | 5.14% | 91,110 |
| Oct 7, 2026 | 142.30 | 144.60 | 142.20 | 144.10 | 144.10 | 1.77% | 32,558 |
| Oct 6, 2026 | 142.10 | 144.50 | 141.40 | 141.60 | 141.60 | -0.28% | 20,670 |
| Oct 5, 2026 | 143.30 | 143.30 | 141.60 | 142.00 | 142.00 | -0.91% | 22,081 |
| Oct 4, 2026 | 145.50 | 145.50 | 143.00 | 143.30 | 143.30 | -1.17% | 8,785 |
| Oct 1, 2026 | 145.00 | 147.50 | 144.80 | 145.00 | 145.00 | -1.16% | 18,537 |
| Sep 30, 2026 | 146.70 | 148.30 | 146.00 | 146.70 | 146.70 | -0.14% | 19,447 |
| Sep 29, 2026 | 146.90 | 149.00 | 146.50 | 146.90 | 146.90 | -0.41% | 52,308 |
| Sep 28, 2026 | 147.50 | 148.90 | 146.90 | 147.50 | 147.50 | -0.07% | 16,881 |
| Sep 27, 2026 | 147.50 | 150.00 | 147.30 | 147.60 | 147.60 | -0.20% | 11,350 |
| Sep 24, 2026 | 147.90 | 149.90 | 147.60 | 147.90 | 147.90 | -0.34% | 10,058 |
| Sep 23, 2026 | 148.50 | 150.10 | 147.20 | 148.40 | 148.40 | 0.68% | 13,840 |
| Sep 22, 2026 | 147.40 | 148.80 | 146.60 | 147.40 | 147.40 | -1.01% | 34,571 |
| Sep 21, 2026 | 146.20 | 151.00 | 146.20 | 148.90 | 148.90 | -0.87% | 6,700 |
| Sep 20, 2026 | 148.40 | 151.50 | 147.00 | 150.20 | 150.20 | 2.25% | 17,391 |
| Sep 17, 2026 | 146.90 | 148.40 | 145.30 | 146.90 | 146.90 | - | 15,697 |
| Sep 16, 2026 | 146.90 | 147.60 | 145.40 | 146.90 | 146.90 | 1.45% | 16,834 |
| Sep 15, 2026 | 144.80 | 145.10 | 143.40 | 144.80 | 144.80 | 1.69% | 10,025 |
| Sep 14, 2026 | 142.40 | 146.00 | 140.50 | 142.40 | 142.40 | -1.45% | 24,212 |
| Sep 13, 2026 | 146.30 | 146.30 | 144.30 | 144.50 | 144.50 | -1.70% | 50,786 |
| Sep 10, 2026 | 148.50 | 148.50 | 146.80 | 147.00 | 147.00 | 0.14% | 26,225 |
| Sep 9, 2026 | 147.40 | 147.50 | 146.20 | 146.80 | 146.80 | -0.34% | 5,545 |
| Sep 8, 2026 | 147.80 | 148.70 | 147.00 | 147.30 | 147.30 | -0.34% | 30,833 |
| Sep 7, 2026 | 147.80 | 148.90 | 143.40 | 147.80 | 147.80 | 0.68% | 51,387 |
| Sep 6, 2026 | 148.20 | 149.00 | 145.60 | 146.80 | 146.80 | -0.94% | 85,560 |
| 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 |