Bangladesh Shipping Corporation (DSE:BSC)
Bangladesh
· Delayed Price · Currency is BDT 109.00
-1.30 (-1.18%)
At close: Mar 5, 2026
Bangladesh Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 109.10 | 110.80 | 108.70 | 109.00 | 109.00 | -1.18% | 322,452 |
| Mar 4, 2026 | 110.30 | 112.00 | 106.10 | 110.30 | 110.30 | 1.75% | 589,359 |
| Mar 3, 2026 | 108.40 | 113.60 | 107.70 | 108.40 | 108.40 | -4.58% | 864,317 |
| Mar 2, 2026 | 113.60 | 114.60 | 113.00 | 113.60 | 113.60 | 0.53% | 645,421 |
| Mar 1, 2026 | 114.80 | 114.80 | 108.00 | 113.00 | 113.00 | -2.59% | 603,508 |
| Feb 26, 2026 | 115.90 | 116.60 | 115.20 | 116.00 | 116.00 | 0.69% | 745,875 |
| Feb 25, 2026 | 115.20 | 116.00 | 114.60 | 115.20 | 115.20 | -0.60% | 448,231 |
| Feb 24, 2026 | 116.20 | 117.20 | 115.70 | 115.90 | 115.90 | -0.17% | 818,375 |
| Feb 23, 2026 | 116.10 | 116.50 | 114.10 | 116.10 | 116.10 | 1.84% | 690,319 |
| Feb 22, 2026 | 114.10 | 115.40 | 113.70 | 114.00 | 114.00 | -0.52% | 599,337 |
| Feb 19, 2026 | 116.60 | 116.70 | 114.40 | 114.60 | 114.60 | -1.63% | 646,292 |
| Feb 18, 2026 | 117.60 | 118.00 | 116.10 | 116.50 | 116.50 | -0.85% | 753,359 |
| Feb 17, 2026 | 117.50 | 119.60 | 117.30 | 117.50 | 117.50 | -0.42% | 1,674,391 |
| Feb 16, 2026 | 118.80 | 120.40 | 117.10 | 118.00 | 118.00 | -1.01% | 1,387,372 |
| Feb 15, 2026 | 115.50 | 119.70 | 115.00 | 119.20 | 119.20 | 4.29% | 2,257,747 |
| Feb 10, 2026 | 114.30 | 114.80 | 112.80 | 114.30 | 114.30 | 1.15% | 1,072,511 |
| Feb 9, 2026 | 112.00 | 113.30 | 110.40 | 113.00 | 113.00 | 0.98% | 1,262,854 |
| Feb 8, 2026 | 113.00 | 113.30 | 111.80 | 111.90 | 111.90 | -0.89% | 740,894 |
| Feb 5, 2026 | 112.90 | 115.50 | 112.70 | 112.90 | 112.90 | -0.96% | 1,096,532 |
| Feb 3, 2026 | 114.00 | 115.50 | 113.00 | 114.00 | 114.00 | 0.97% | 1,466,563 |
| Feb 2, 2026 | 112.00 | 113.70 | 111.70 | 112.90 | 112.90 | 1.07% | 936,813 |
| Feb 1, 2026 | 112.50 | 112.50 | 111.60 | 111.70 | 111.70 | -0.09% | 743,572 |
| Jan 29, 2026 | 113.00 | 113.00 | 111.60 | 111.80 | 111.80 | -0.71% | 537,674 |
| Jan 28, 2026 | 112.60 | 113.50 | 111.60 | 112.60 | 112.60 | 1.26% | 816,357 |
| Jan 27, 2026 | 111.20 | 111.90 | 110.70 | 111.20 | 111.20 | 0.18% | 661,296 |
| Jan 26, 2026 | 111.20 | 111.50 | 110.70 | 111.00 | 111.00 | -0.18% | 394,377 |
| Jan 25, 2026 | 112.10 | 112.30 | 111.00 | 111.20 | 111.20 | -0.71% | 446,517 |
| Jan 22, 2026 | 112.30 | 112.90 | 111.40 | 112.00 | 112.00 | -0.27% | 553,464 |
| Jan 21, 2026 | 112.30 | 114.50 | 112.00 | 112.30 | 112.30 | -1.14% | 716,105 |
| Jan 20, 2026 | 113.60 | 114.20 | 111.70 | 113.60 | 113.60 | 1.88% | 1,367,604 |
| Jan 19, 2026 | 111.90 | 112.50 | 111.20 | 111.50 | 111.50 | 0.36% | 772,563 |
| Jan 18, 2026 | 110.00 | 111.40 | 109.20 | 111.10 | 111.10 | 1.28% | 742,854 |
| Jan 15, 2026 | 110.00 | 111.10 | 109.50 | 109.70 | 109.70 | -0.18% | 461,938 |
| Jan 14, 2026 | 109.90 | 110.50 | 108.90 | 109.90 | 109.90 | 0.37% | 427,125 |
| Jan 13, 2026 | 109.30 | 110.00 | 108.80 | 109.50 | 109.50 | 0.74% | 417,412 |
| Jan 12, 2026 | 107.90 | 109.00 | 106.50 | 108.70 | 108.70 | 0.74% | 438,481 |
| Jan 11, 2026 | 110.40 | 110.40 | 107.60 | 107.90 | 107.90 | -1.82% | 697,365 |
| Jan 8, 2026 | 109.90 | 110.90 | 109.70 | 109.90 | 109.90 | -0.18% | 539,992 |
| Jan 7, 2026 | 110.10 | 111.50 | 109.90 | 110.10 | 110.10 | -0.63% | 571,188 |
| Jan 6, 2026 | 111.00 | 112.00 | 110.10 | 110.80 | 110.80 | 0.27% | 535,840 |
| Jan 5, 2026 | 110.50 | 110.90 | 109.30 | 110.50 | 110.50 | 1.01% | 480,816 |
| Jan 4, 2026 | 111.40 | 111.50 | 109.10 | 109.40 | 109.40 | -1.62% | 862,604 |
| Jan 1, 2026 | 111.20 | 112.50 | 110.70 | 111.20 | 111.20 | 0.09% | 624,469 |
| Dec 30, 2025 | 110.10 | 111.50 | 109.50 | 111.10 | 111.10 | 1.00% | 674,464 |
| Dec 29, 2025 | 110.00 | 110.50 | 108.70 | 110.00 | 110.00 | -0.45% | 701,291 |
| Dec 28, 2025 | 112.80 | 113.20 | 110.20 | 110.50 | 110.50 | -1.69% | 1,105,475 |
| Dec 24, 2025 | 112.40 | 113.60 | 110.60 | 112.40 | 112.40 | 0.90% | 1,666,804 |
| Dec 23, 2025 | 111.40 | 112.60 | 108.90 | 111.40 | 111.40 | 3.15% | 2,380,868 |
| Dec 22, 2025 | 108.00 | 108.30 | 104.90 | 108.00 | 108.00 | 3.15% | 1,761,985 |
| Dec 21, 2025 | 104.40 | 105.40 | 103.60 | 104.70 | 104.70 | 0.38% | 542,467 |
| Dec 18, 2025 | 104.80 | 105.60 | 102.80 | 104.30 | 104.30 | 0.48% | 644,943 |
| Dec 17, 2025 | 105.60 | 106.00 | 103.40 | 103.80 | 103.80 | -0.76% | 292,193 |
| Dec 15, 2025 | 106.50 | 106.50 | 104.00 | 104.60 | 104.60 | -1.13% | 397,423 |
| Dec 14, 2025 | 107.30 | 107.90 | 105.40 | 105.80 | 105.80 | -1.12% | 238,150 |
| Dec 11, 2025 | 107.50 | 108.00 | 106.40 | 107.00 | 107.00 | - | 626,261 |
| Dec 10, 2025 | 107.00 | 108.90 | 106.80 | 107.00 | 107.00 | 0.19% | 751,583 |
| Dec 9, 2025 | 103.20 | 107.40 | 103.20 | 106.80 | 106.80 | 3.59% | 659,278 |
| Dec 8, 2025 | 103.10 | 104.20 | 102.70 | 103.10 | 103.10 | -2.00% | 485,896 |
| Dec 4, 2025 | 105.00 | 106.00 | 104.40 | 105.20 | 102.70 | -0.47% | 419,854 |
| Dec 3, 2025 | 106.00 | 106.80 | 105.20 | 105.70 | 103.19 | - | 287,768 |
| Dec 2, 2025 | 106.00 | 106.30 | 104.70 | 105.70 | 103.19 | 0.19% | 335,925 |
| Dec 1, 2025 | 105.80 | 106.70 | 104.70 | 105.50 | 102.99 | -0.85% | 370,244 |
| Nov 30, 2025 | 104.00 | 108.50 | 104.00 | 106.40 | 103.87 | -1.30% | 357,300 |
| Nov 27, 2025 | 107.60 | 108.60 | 107.00 | 107.80 | 105.24 | 0.19% | 345,792 |
| Nov 26, 2025 | 106.70 | 108.70 | 105.80 | 107.60 | 105.04 | 0.56% | 381,498 |
| Nov 25, 2025 | 109.00 | 109.70 | 106.30 | 107.00 | 104.46 | -1.20% | 755,120 |
| Nov 24, 2025 | 105.00 | 108.70 | 104.90 | 108.30 | 105.73 | 3.74% | 754,470 |
| Nov 23, 2025 | 103.80 | 105.20 | 102.50 | 104.40 | 101.92 | 0.58% | 328,879 |
| Nov 20, 2025 | 105.10 | 105.80 | 103.50 | 103.80 | 101.33 | -1.05% | 381,109 |
| Nov 19, 2025 | 104.60 | 106.00 | 103.00 | 104.90 | 102.41 | 0.67% | 457,851 |
| Nov 18, 2025 | 103.90 | 106.00 | 101.90 | 104.20 | 101.72 | 0.29% | 577,301 |
| Nov 17, 2025 | 104.80 | 104.80 | 102.00 | 103.90 | 101.43 | 1.27% | 490,335 |
| Nov 16, 2025 | 100.60 | 105.10 | 96.60 | 102.60 | 100.16 | 1.99% | 482,768 |
| Nov 13, 2025 | 108.50 | 109.70 | 98.30 | 100.60 | 98.21 | -6.94% | 1,123,969 |
| Nov 12, 2025 | 111.90 | 112.40 | 106.30 | 108.10 | 105.53 | -2.70% | 694,700 |
| Nov 11, 2025 | 108.40 | 111.50 | 107.90 | 111.10 | 108.46 | 2.59% | 566,444 |
| Nov 10, 2025 | 111.40 | 111.40 | 107.90 | 108.30 | 105.73 | -1.90% | 687,972 |
| Nov 9, 2025 | 110.80 | 111.90 | 110.20 | 110.40 | 107.78 | 0.55% | 945,115 |
| Nov 6, 2025 | 110.00 | 111.40 | 108.50 | 109.80 | 107.19 | - | 654,129 |
| Nov 5, 2025 | 107.00 | 111.30 | 106.70 | 109.80 | 107.19 | 3.10% | 1,053,101 |
| Nov 4, 2025 | 107.70 | 107.80 | 106.30 | 106.50 | 103.97 | -0.19% | 351,517 |
| Nov 3, 2025 | 109.70 | 109.70 | 106.50 | 106.70 | 104.16 | -2.02% | 410,335 |
| Nov 2, 2025 | 111.00 | 111.80 | 108.20 | 108.90 | 106.31 | -1.71% | 526,373 |
| Oct 30, 2025 | 111.00 | 111.80 | 110.50 | 110.80 | 108.17 | - | 469,681 |
| Oct 29, 2025 | 108.50 | 111.40 | 108.50 | 110.80 | 108.17 | 2.12% | 628,400 |
| Oct 28, 2025 | 107.50 | 109.10 | 106.70 | 108.50 | 105.92 | 1.88% | 511,787 |
| Oct 27, 2025 | 107.10 | 108.00 | 106.20 | 106.50 | 103.97 | -0.93% | 281,160 |
| Oct 26, 2025 | 108.80 | 109.70 | 107.20 | 107.50 | 104.95 | -1.19% | 466,726 |
| Oct 23, 2025 | 106.70 | 109.70 | 106.70 | 108.80 | 106.21 | 1.97% | 568,247 |
| Oct 22, 2025 | 106.50 | 107.20 | 105.00 | 106.70 | 104.16 | 1.14% | 365,772 |
| Oct 21, 2025 | 107.70 | 108.20 | 105.00 | 105.50 | 102.99 | -1.31% | 514,350 |
| Oct 20, 2025 | 103.90 | 107.80 | 102.70 | 106.90 | 104.36 | 3.19% | 442,314 |
| Oct 19, 2025 | 105.10 | 105.90 | 102.90 | 103.60 | 101.14 | -1.52% | 447,532 |
| Oct 16, 2025 | 104.00 | 106.70 | 103.50 | 105.20 | 102.70 | 1.84% | 497,020 |
| Oct 15, 2025 | 107.00 | 108.70 | 102.50 | 103.30 | 100.85 | -3.46% | 676,919 |
| Oct 14, 2025 | 110.20 | 111.20 | 106.60 | 107.00 | 104.46 | -2.01% | 800,857 |
| Oct 13, 2025 | 106.90 | 111.40 | 106.90 | 109.20 | 106.60 | 2.15% | 879,770 |
| Oct 12, 2025 | 112.80 | 113.90 | 105.00 | 106.90 | 104.36 | -4.64% | 968,918 |
| Oct 9, 2025 | 113.10 | 114.50 | 111.60 | 112.10 | 109.44 | -0.88% | 559,729 |
| Oct 8, 2025 | 114.60 | 115.90 | 112.80 | 113.10 | 110.41 | -1.14% | 964,157 |