Bangladesh Shipping Corporation (DSE:BSC)
Bangladesh
· Delayed Price · Currency is BDT 105.20
-0.50 (-0.47%)
At close: Dec 4, 2025
Bangladesh Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 105.20 | 106.00 | 104.40 | 105.20 | 105.20 | -0.47% | 419,854 |
| Dec 3, 2025 | 105.70 | 106.80 | 105.20 | 105.70 | 105.70 | - | 287,768 |
| Dec 2, 2025 | 106.00 | 106.30 | 104.70 | 105.70 | 105.70 | 0.19% | 335,925 |
| Dec 1, 2025 | 105.80 | 106.70 | 104.70 | 105.50 | 105.50 | -0.85% | 370,244 |
| Nov 30, 2025 | 104.00 | 108.50 | 104.00 | 106.40 | 106.40 | -1.30% | 357,300 |
| Nov 27, 2025 | 107.60 | 108.60 | 107.00 | 107.80 | 107.80 | 0.19% | 345,792 |
| Nov 26, 2025 | 107.60 | 108.70 | 105.80 | 107.60 | 107.60 | 0.56% | 381,498 |
| Nov 25, 2025 | 107.00 | 109.70 | 106.30 | 107.00 | 107.00 | -1.20% | 755,120 |
| Nov 24, 2025 | 108.30 | 108.70 | 104.90 | 108.30 | 108.30 | 3.74% | 754,470 |
| Nov 23, 2025 | 103.80 | 105.20 | 102.50 | 104.40 | 104.40 | 0.58% | 328,879 |
| Nov 20, 2025 | 105.10 | 105.80 | 103.50 | 103.80 | 103.80 | -1.05% | 381,109 |
| Nov 19, 2025 | 104.60 | 106.00 | 103.00 | 104.90 | 104.90 | 0.67% | 457,851 |
| Nov 18, 2025 | 103.90 | 106.00 | 101.90 | 104.20 | 104.20 | 0.29% | 577,301 |
| Nov 17, 2025 | 104.80 | 104.80 | 102.00 | 103.90 | 103.90 | 1.27% | 490,335 |
| Nov 16, 2025 | 100.60 | 105.10 | 96.60 | 102.60 | 102.60 | 1.99% | 482,768 |
| Nov 13, 2025 | 108.50 | 109.70 | 98.30 | 100.60 | 100.60 | -6.94% | 1,123,969 |
| Nov 12, 2025 | 111.90 | 112.40 | 106.30 | 108.10 | 108.10 | -2.70% | 694,700 |
| Nov 11, 2025 | 108.40 | 111.50 | 107.90 | 111.10 | 111.10 | 2.59% | 566,444 |
| Nov 10, 2025 | 111.40 | 111.40 | 107.90 | 108.30 | 108.30 | -1.90% | 687,972 |
| Nov 9, 2025 | 110.80 | 111.90 | 110.20 | 110.40 | 110.40 | 0.55% | 945,115 |
| Nov 6, 2025 | 110.00 | 111.40 | 108.50 | 109.80 | 109.80 | - | 654,129 |
| Nov 5, 2025 | 107.00 | 111.30 | 106.70 | 109.80 | 109.80 | 3.10% | 1,053,101 |
| Nov 4, 2025 | 107.70 | 107.80 | 106.30 | 106.50 | 106.50 | -0.19% | 351,517 |
| Nov 3, 2025 | 109.70 | 109.70 | 106.50 | 106.70 | 106.70 | -2.02% | 410,335 |
| Nov 2, 2025 | 111.00 | 111.80 | 108.20 | 108.90 | 108.90 | -1.71% | 526,373 |
| Oct 30, 2025 | 111.00 | 111.80 | 110.50 | 110.80 | 110.80 | - | 469,681 |
| Oct 29, 2025 | 108.50 | 111.40 | 108.50 | 110.80 | 110.80 | 2.12% | 628,400 |
| Oct 28, 2025 | 107.50 | 109.10 | 106.70 | 108.50 | 108.50 | 1.88% | 511,787 |
| Oct 27, 2025 | 107.10 | 108.00 | 106.20 | 106.50 | 106.50 | -0.93% | 281,160 |
| Oct 26, 2025 | 108.80 | 109.70 | 107.20 | 107.50 | 107.50 | -1.19% | 466,726 |
| Oct 23, 2025 | 106.70 | 109.70 | 106.70 | 108.80 | 108.80 | 1.97% | 568,247 |
| Oct 22, 2025 | 106.50 | 107.20 | 105.00 | 106.70 | 106.70 | 1.14% | 365,772 |
| Oct 21, 2025 | 107.70 | 108.20 | 105.00 | 105.50 | 105.50 | -1.31% | 514,350 |
| Oct 20, 2025 | 103.90 | 107.80 | 102.70 | 106.90 | 106.90 | 3.19% | 442,314 |
| Oct 19, 2025 | 105.10 | 105.90 | 102.90 | 103.60 | 103.60 | -1.52% | 447,532 |
| Oct 16, 2025 | 104.00 | 106.70 | 103.50 | 105.20 | 105.20 | 1.84% | 497,020 |
| Oct 15, 2025 | 107.00 | 108.70 | 102.50 | 103.30 | 103.30 | -3.46% | 676,919 |
| Oct 14, 2025 | 110.20 | 111.20 | 106.60 | 107.00 | 107.00 | -2.01% | 800,857 |
| Oct 13, 2025 | 106.90 | 111.40 | 106.90 | 109.20 | 109.20 | 2.15% | 879,770 |
| Oct 12, 2025 | 112.80 | 113.90 | 105.00 | 106.90 | 106.90 | -4.64% | 968,918 |
| Oct 9, 2025 | 113.10 | 114.50 | 111.60 | 112.10 | 112.10 | -0.88% | 559,729 |
| Oct 8, 2025 | 114.60 | 115.90 | 112.80 | 113.10 | 113.10 | -1.14% | 964,157 |
| Oct 7, 2025 | 117.70 | 117.70 | 114.10 | 114.40 | 114.40 | -2.80% | 933,838 |
| Oct 6, 2025 | 118.80 | 120.90 | 117.00 | 117.70 | 117.70 | -0.68% | 1,741,769 |
| Oct 5, 2025 | 114.10 | 118.90 | 113.60 | 118.50 | 118.50 | 3.95% | 1,074,453 |
| Sep 30, 2025 | 115.90 | 116.50 | 113.80 | 114.00 | 114.00 | -0.61% | 652,226 |
| Sep 29, 2025 | 113.20 | 115.30 | 112.70 | 114.70 | 114.70 | 0.97% | 360,665 |
| Sep 28, 2025 | 116.50 | 116.90 | 113.10 | 113.60 | 113.60 | -2.49% | 714,615 |
| Sep 25, 2025 | 114.30 | 117.80 | 114.30 | 116.50 | 116.50 | 2.64% | 1,380,930 |
| Sep 24, 2025 | 112.80 | 114.10 | 111.60 | 113.50 | 113.50 | 1.61% | 518,101 |
| Sep 23, 2025 | 112.70 | 112.70 | 110.10 | 111.70 | 111.70 | 0.45% | 516,093 |
| Sep 22, 2025 | 113.50 | 113.50 | 110.40 | 111.20 | 111.20 | -0.09% | 494,293 |
| Sep 21, 2025 | 115.00 | 115.80 | 110.10 | 111.30 | 111.30 | -1.85% | 631,073 |
| Sep 18, 2025 | 115.40 | 115.70 | 113.00 | 113.40 | 113.40 | -0.70% | 504,057 |
| Sep 17, 2025 | 116.00 | 116.60 | 114.00 | 114.20 | 114.20 | -1.21% | 518,825 |
| Sep 16, 2025 | 116.70 | 117.20 | 114.60 | 115.60 | 115.60 | 0.35% | 492,273 |
| Sep 15, 2025 | 113.80 | 118.20 | 111.40 | 115.20 | 115.20 | 2.22% | 927,435 |
| Sep 14, 2025 | 116.00 | 116.00 | 112.50 | 112.70 | 112.70 | -1.91% | 569,998 |
| Sep 11, 2025 | 114.90 | 116.00 | 113.90 | 114.90 | 114.90 | 0.70% | 596,703 |
| Sep 10, 2025 | 118.00 | 118.00 | 113.90 | 114.10 | 114.10 | -2.06% | 755,874 |
| Sep 9, 2025 | 119.80 | 119.80 | 115.80 | 116.50 | 116.50 | -1.85% | 909,498 |
| Sep 8, 2025 | 119.90 | 121.00 | 118.20 | 118.70 | 118.70 | -0.17% | 1,129,346 |
| Sep 7, 2025 | 120.30 | 121.40 | 118.00 | 118.90 | 118.90 | -1.16% | 1,107,507 |
| Sep 4, 2025 | 120.00 | 121.90 | 119.80 | 120.30 | 120.30 | 0.42% | 1,110,543 |
| Sep 3, 2025 | 119.00 | 122.00 | 118.00 | 119.80 | 119.80 | 1.96% | 1,268,981 |
| Sep 2, 2025 | 118.10 | 119.20 | 116.90 | 117.50 | 117.50 | -0.34% | 1,301,899 |
| Sep 1, 2025 | 120.40 | 120.40 | 117.50 | 117.90 | 117.90 | -1.09% | 1,414,051 |
| Aug 31, 2025 | 121.00 | 123.00 | 118.70 | 119.20 | 119.20 | -0.83% | 1,711,739 |
| Aug 28, 2025 | 119.00 | 122.10 | 118.40 | 120.20 | 120.20 | 1.52% | 1,086,251 |
| Aug 27, 2025 | 121.80 | 121.80 | 117.70 | 118.40 | 118.40 | -1.42% | 1,546,576 |
| Aug 26, 2025 | 123.80 | 124.50 | 119.60 | 120.10 | 120.10 | -2.28% | 2,226,233 |
| Aug 25, 2025 | 124.00 | 125.20 | 121.20 | 122.90 | 122.90 | -0.81% | 1,944,199 |
| Aug 24, 2025 | 122.20 | 125.50 | 122.00 | 123.90 | 123.90 | 1.72% | 2,518,361 |
| Aug 21, 2025 | 121.10 | 122.80 | 117.60 | 121.80 | 121.80 | 0.58% | 2,555,358 |
| Aug 20, 2025 | 125.00 | 127.00 | 120.30 | 121.10 | 121.10 | -2.18% | 2,852,442 |
| Aug 19, 2025 | 121.90 | 124.80 | 120.20 | 123.80 | 123.80 | 2.82% | 3,536,835 |
| Aug 18, 2025 | 120.00 | 122.30 | 118.50 | 120.40 | 120.40 | 1.60% | 2,581,024 |
| Aug 17, 2025 | 119.80 | 119.80 | 116.50 | 118.50 | 118.50 | 0.34% | 2,325,759 |
| Aug 14, 2025 | 118.40 | 121.40 | 117.40 | 118.10 | 118.10 | -0.25% | 1,728,803 |
| Aug 13, 2025 | 113.40 | 121.00 | 111.70 | 118.40 | 118.40 | 4.96% | 2,563,871 |
| Aug 12, 2025 | 117.90 | 118.60 | 111.10 | 112.80 | 112.80 | -3.75% | 1,336,950 |
| Aug 11, 2025 | 113.90 | 119.10 | 113.10 | 117.20 | 117.20 | 2.90% | 1,789,890 |
| Aug 10, 2025 | 120.80 | 121.00 | 113.10 | 113.90 | 113.90 | -4.69% | 2,345,686 |
| Aug 7, 2025 | 124.40 | 126.00 | 118.70 | 119.50 | 119.50 | -3.94% | 2,593,806 |
| Aug 6, 2025 | 122.00 | 126.70 | 120.60 | 124.40 | 124.40 | 4.10% | 2,862,540 |
| Aug 4, 2025 | 118.00 | 121.10 | 115.90 | 119.50 | 119.50 | 1.01% | 2,626,945 |
| Aug 3, 2025 | 115.80 | 122.00 | 115.00 | 118.30 | 118.30 | 3.14% | 3,275,325 |
| Jul 31, 2025 | 108.10 | 117.00 | 108.10 | 114.70 | 114.70 | 6.11% | 3,399,940 |
| Jul 30, 2025 | 107.00 | 109.00 | 106.70 | 108.10 | 108.10 | 1.03% | 1,170,267 |
| Jul 29, 2025 | 109.50 | 110.40 | 106.50 | 107.00 | 107.00 | -1.92% | 2,036,590 |
| Jul 28, 2025 | 107.90 | 112.60 | 106.80 | 109.10 | 109.10 | 1.11% | 2,818,040 |
| Jul 27, 2025 | 104.00 | 109.80 | 104.00 | 107.90 | 107.90 | 4.45% | 2,210,978 |
| Jul 24, 2025 | 107.20 | 107.20 | 102.70 | 103.30 | 103.30 | -3.64% | 2,365,589 |
| Jul 23, 2025 | 107.00 | 107.90 | 105.10 | 107.20 | 107.20 | 1.04% | 1,882,965 |
| Jul 22, 2025 | 99.00 | 107.00 | 97.80 | 106.10 | 106.10 | 7.17% | 2,841,585 |
| Jul 21, 2025 | 102.00 | 103.00 | 98.30 | 99.00 | 99.00 | -2.08% | 1,726,913 |
| Jul 20, 2025 | 94.90 | 102.10 | 94.50 | 101.10 | 101.10 | 6.98% | 3,116,678 |
| Jul 17, 2025 | 95.00 | 95.60 | 93.90 | 94.50 | 94.50 | -0.32% | 1,361,078 |
| Jul 16, 2025 | 92.00 | 95.10 | 92.00 | 94.80 | 94.80 | 3.38% | 1,218,337 |
| Jul 15, 2025 | 92.10 | 93.10 | 91.40 | 91.70 | 91.70 | -1.19% | 733,017 |