Bangladesh Submarine Cables PLC (DSE:BSCPLC)
Bangladesh
· Delayed Price · Currency is BDT 127.00
-0.90 (-0.70%)
At close: Dec 4, 2025
DSE:BSCPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 127.90 | 128.00 | 126.80 | 127.00 | 127.00 | -0.70% | 33,822 |
| Dec 3, 2025 | 128.50 | 129.80 | 127.40 | 127.90 | 127.90 | -0.78% | 46,472 |
| Dec 2, 2025 | 128.00 | 129.90 | 127.60 | 128.90 | 128.90 | -0.08% | 26,473 |
| Dec 1, 2025 | 129.00 | 129.90 | 127.40 | 129.00 | 129.00 | -0.39% | 73,131 |
| Nov 30, 2025 | 132.90 | 132.90 | 129.00 | 129.50 | 129.50 | -1.60% | 57,871 |
| Nov 27, 2025 | 131.20 | 132.90 | 131.10 | 131.60 | 131.60 | 0.46% | 82,796 |
| Nov 26, 2025 | 132.10 | 133.00 | 130.60 | 131.00 | 131.00 | -0.91% | 63,677 |
| Nov 25, 2025 | 133.90 | 136.40 | 131.80 | 132.20 | 132.20 | -0.30% | 89,851 |
| Nov 24, 2025 | 129.90 | 133.50 | 129.90 | 132.60 | 132.60 | 2.63% | 101,253 |
| Nov 23, 2025 | 127.60 | 130.00 | 127.50 | 129.20 | 129.20 | 1.41% | 35,278 |
| Nov 20, 2025 | 127.40 | 133.00 | 127.00 | 127.40 | 127.40 | -3.41% | 130,104 |
| Nov 19, 2025 | 131.20 | 133.00 | 130.50 | 131.90 | 131.90 | 0.46% | 28,747 |
| Nov 18, 2025 | 132.60 | 134.10 | 129.50 | 131.30 | 131.30 | -0.30% | 98,584 |
| Nov 17, 2025 | 126.00 | 132.80 | 125.10 | 131.70 | 131.70 | 4.69% | 139,628 |
| Nov 16, 2025 | 125.20 | 129.00 | 122.00 | 125.80 | 125.80 | 3.71% | 58,884 |
| Nov 13, 2025 | 126.80 | 126.80 | 117.00 | 121.30 | 121.30 | -2.65% | 95,764 |
| Nov 12, 2025 | 125.20 | 125.50 | 123.60 | 124.60 | 124.60 | -0.48% | 80,313 |
| Nov 11, 2025 | 126.00 | 126.00 | 124.50 | 125.20 | 125.20 | - | 49,857 |
| Nov 10, 2025 | 127.50 | 127.50 | 124.30 | 125.20 | 125.20 | -1.80% | 177,903 |
| Nov 9, 2025 | 130.70 | 131.80 | 127.30 | 127.50 | 127.50 | -1.01% | 79,550 |
| Nov 6, 2025 | 128.20 | 130.80 | 128.00 | 128.80 | 128.80 | -0.31% | 61,777 |
| Nov 5, 2025 | 129.10 | 130.50 | 128.50 | 129.20 | 129.20 | 0.16% | 83,691 |
| Nov 4, 2025 | 132.70 | 132.70 | 128.20 | 129.00 | 129.00 | -1.00% | 70,188 |
| Nov 3, 2025 | 132.50 | 133.50 | 130.00 | 130.30 | 130.30 | -2.10% | 41,532 |
| Nov 2, 2025 | 133.00 | 134.70 | 132.60 | 133.10 | 133.10 | -0.75% | 53,881 |
| Oct 30, 2025 | 134.40 | 135.00 | 132.90 | 134.10 | 134.10 | 0.90% | 72,799 |
| Oct 29, 2025 | 129.10 | 134.60 | 129.10 | 132.90 | 132.90 | 2.94% | 141,146 |
| Oct 28, 2025 | 130.50 | 130.50 | 128.90 | 129.10 | 129.10 | 0.16% | 20,614 |
| Oct 27, 2025 | 130.20 | 131.50 | 128.40 | 128.90 | 128.90 | -1.60% | 49,470 |
| Oct 26, 2025 | 130.90 | 131.30 | 129.70 | 131.00 | 131.00 | 0.61% | 72,737 |
| Oct 23, 2025 | 128.40 | 130.80 | 128.00 | 130.20 | 130.20 | -1.29% | 162,396 |
| Oct 21, 2025 | 135.80 | 135.80 | 131.60 | 131.90 | 127.90 | -1.35% | 144,211 |
| Oct 20, 2025 | 135.00 | 137.90 | 131.30 | 133.70 | 129.65 | 0.98% | 58,550 |
| Oct 19, 2025 | 130.50 | 134.30 | 130.50 | 132.40 | 128.38 | 0.08% | 140,827 |
| Oct 16, 2025 | 133.60 | 133.90 | 130.10 | 132.30 | 128.29 | -0.23% | 74,721 |
| Oct 15, 2025 | 133.80 | 133.90 | 132.50 | 132.60 | 128.58 | -1.85% | 104,131 |
| Oct 14, 2025 | 135.00 | 136.40 | 133.70 | 135.10 | 131.00 | 0.75% | 206,240 |
| Oct 13, 2025 | 133.40 | 134.90 | 132.20 | 134.10 | 130.03 | 0.90% | 223,166 |
| Oct 12, 2025 | 135.00 | 135.90 | 132.10 | 132.90 | 128.87 | -1.26% | 200,237 |
| Oct 9, 2025 | 132.40 | 135.10 | 130.90 | 134.60 | 130.52 | 2.98% | 202,402 |
| Oct 8, 2025 | 132.60 | 133.80 | 130.30 | 130.70 | 126.74 | -1.66% | 174,631 |
| Oct 7, 2025 | 135.10 | 135.50 | 132.60 | 132.90 | 128.87 | -1.48% | 188,095 |
| Oct 6, 2025 | 136.00 | 137.00 | 134.50 | 134.90 | 130.81 | -0.81% | 205,836 |
| Oct 5, 2025 | 137.90 | 138.80 | 135.00 | 136.00 | 131.88 | -0.44% | 191,686 |
| Sep 30, 2025 | 135.30 | 137.50 | 135.00 | 136.60 | 132.46 | 0.96% | 94,418 |
| Sep 29, 2025 | 138.80 | 138.80 | 134.30 | 135.30 | 131.20 | -0.66% | 121,732 |
| Sep 28, 2025 | 139.00 | 139.00 | 135.90 | 136.20 | 132.07 | -1.73% | 129,892 |
| Sep 25, 2025 | 139.60 | 140.20 | 138.00 | 138.60 | 134.40 | 0.36% | 245,123 |
| Sep 24, 2025 | 138.90 | 139.50 | 136.60 | 138.10 | 133.91 | 1.02% | 107,326 |
| Sep 23, 2025 | 140.60 | 140.60 | 136.10 | 136.70 | 132.55 | -0.65% | 294,576 |
| Sep 22, 2025 | 138.70 | 139.90 | 136.70 | 137.60 | 133.43 | 0.81% | 124,942 |
| Sep 21, 2025 | 140.00 | 141.40 | 136.30 | 136.50 | 132.36 | -1.44% | 103,768 |
| Sep 18, 2025 | 142.30 | 143.20 | 137.90 | 138.50 | 134.30 | -2.81% | 133,335 |
| Sep 17, 2025 | 144.20 | 145.70 | 142.20 | 142.50 | 138.18 | -1.32% | 174,839 |
| Sep 16, 2025 | 146.60 | 146.60 | 144.00 | 144.40 | 140.02 | 0.56% | 179,827 |
| Sep 15, 2025 | 141.00 | 145.60 | 141.00 | 143.60 | 139.25 | 1.63% | 185,433 |
| Sep 14, 2025 | 144.00 | 144.90 | 140.00 | 141.30 | 137.01 | -1.46% | 274,767 |
| Sep 11, 2025 | 143.80 | 145.40 | 140.90 | 143.40 | 139.05 | 1.06% | 193,661 |
| Sep 10, 2025 | 146.10 | 147.80 | 141.60 | 141.90 | 137.60 | -2.87% | 250,719 |
| Sep 9, 2025 | 147.80 | 149.50 | 145.90 | 146.10 | 141.67 | -1.08% | 405,781 |
| Sep 8, 2025 | 149.10 | 150.80 | 147.20 | 147.70 | 143.22 | -0.20% | 431,151 |
| Sep 7, 2025 | 151.00 | 152.00 | 147.40 | 148.00 | 143.51 | -1.53% | 556,820 |
| Sep 4, 2025 | 153.90 | 155.00 | 149.60 | 150.30 | 145.74 | -1.76% | 546,420 |
| Sep 3, 2025 | 151.90 | 154.50 | 150.70 | 153.00 | 148.36 | 1.80% | 889,027 |
| Sep 2, 2025 | 151.00 | 152.40 | 149.00 | 150.30 | 145.74 | -0.33% | 461,998 |
| Sep 1, 2025 | 148.00 | 152.70 | 148.00 | 150.80 | 146.23 | 1.96% | 637,112 |
| Aug 31, 2025 | 149.80 | 149.90 | 147.50 | 147.90 | 143.41 | 0.14% | 331,093 |
| Aug 28, 2025 | 147.80 | 150.00 | 147.00 | 147.70 | 143.22 | 0.20% | 414,333 |
| Aug 27, 2025 | 153.00 | 153.00 | 146.70 | 147.40 | 142.93 | -2.96% | 621,442 |
| Aug 26, 2025 | 151.00 | 156.10 | 150.00 | 151.90 | 147.29 | 1.00% | 847,352 |
| Aug 25, 2025 | 147.20 | 151.10 | 146.00 | 150.40 | 145.84 | 2.38% | 928,054 |
| Aug 24, 2025 | 148.20 | 149.70 | 146.00 | 146.90 | 142.45 | -1.21% | 555,554 |
| Aug 21, 2025 | 149.50 | 150.30 | 146.30 | 148.70 | 144.19 | -0.54% | 208,232 |
| Aug 20, 2025 | 150.00 | 152.90 | 149.00 | 149.50 | 144.97 | - | 447,468 |
| Aug 19, 2025 | 152.10 | 153.30 | 148.60 | 149.50 | 144.97 | -1.52% | 443,655 |
| Aug 18, 2025 | 150.00 | 153.90 | 149.50 | 151.80 | 147.20 | 1.27% | 352,361 |
| Aug 17, 2025 | 151.10 | 152.80 | 148.50 | 149.90 | 145.35 | -0.46% | 313,478 |
| Aug 14, 2025 | 153.00 | 155.50 | 149.60 | 150.60 | 146.03 | -1.18% | 321,878 |
| Aug 13, 2025 | 150.00 | 154.80 | 145.10 | 152.40 | 147.78 | 2.42% | 456,927 |
| Aug 12, 2025 | 152.20 | 155.70 | 147.50 | 148.80 | 144.29 | -2.87% | 380,501 |
| Aug 11, 2025 | 153.00 | 157.50 | 152.40 | 153.20 | 148.55 | 0.79% | 489,242 |
| Aug 10, 2025 | 152.00 | 157.00 | 149.20 | 152.00 | 147.39 | 0.60% | 515,894 |
| Aug 7, 2025 | 157.80 | 160.00 | 150.00 | 151.10 | 146.52 | -4.25% | 481,973 |
| Aug 6, 2025 | 160.00 | 161.50 | 155.80 | 157.80 | 153.01 | -0.57% | 748,591 |
| Aug 4, 2025 | 153.20 | 162.00 | 149.70 | 158.70 | 153.89 | 5.94% | 762,275 |
| Aug 3, 2025 | 139.00 | 149.80 | 138.70 | 149.80 | 145.26 | 9.99% | 1,154,826 |
| Jul 31, 2025 | 131.50 | 137.00 | 130.20 | 136.20 | 132.07 | 4.93% | 295,889 |
| Jul 30, 2025 | 128.50 | 130.60 | 128.30 | 129.80 | 125.86 | 1.09% | 97,736 |
| Jul 29, 2025 | 130.30 | 132.50 | 128.10 | 128.40 | 124.51 | -1.53% | 99,406 |
| Jul 28, 2025 | 132.50 | 133.20 | 130.00 | 130.40 | 126.45 | -1.58% | 121,722 |
| Jul 27, 2025 | 134.20 | 134.80 | 131.90 | 132.50 | 128.48 | -1.19% | 136,063 |
| Jul 24, 2025 | 138.50 | 139.10 | 133.70 | 134.10 | 130.03 | -3.25% | 183,175 |
| Jul 23, 2025 | 137.70 | 139.50 | 135.80 | 138.60 | 134.40 | 3.05% | 263,121 |
| Jul 22, 2025 | 132.40 | 135.40 | 132.30 | 134.50 | 130.42 | 0.82% | 56,437 |
| Jul 21, 2025 | 136.90 | 136.90 | 133.00 | 133.40 | 129.35 | -0.60% | 72,954 |
| Jul 20, 2025 | 132.60 | 138.70 | 131.50 | 134.20 | 130.13 | 1.82% | 233,522 |
| Jul 17, 2025 | 129.90 | 133.50 | 129.70 | 131.80 | 127.80 | 1.46% | 145,031 |
| Jul 16, 2025 | 128.40 | 130.50 | 126.70 | 129.90 | 125.96 | 2.12% | 40,330 |
| Jul 15, 2025 | 128.50 | 129.10 | 127.00 | 127.20 | 123.34 | -0.86% | 50,102 |
| Jul 14, 2025 | 130.60 | 130.60 | 125.80 | 128.30 | 124.41 | -1.76% | 77,498 |