Bangladesh Submarine Cables PLC (DSE:BSCPLC)
Bangladesh
· Delayed Price · Currency is BDT 139.00
-0.20 (-0.14%)
At close: Mar 5, 2026
DSE:BSCPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 139.20 | 139.90 | 136.00 | 139.00 | 139.00 | -0.14% | 45,442 |
| Mar 4, 2026 | 139.20 | 141.40 | 137.20 | 139.20 | 139.20 | 0.07% | 112,090 |
| Mar 3, 2026 | 139.10 | 145.50 | 138.30 | 139.10 | 139.10 | -4.40% | 261,575 |
| Mar 2, 2026 | 145.50 | 147.20 | 142.70 | 145.50 | 145.50 | 1.04% | 218,195 |
| Mar 1, 2026 | 133.00 | 145.10 | 133.00 | 144.00 | 144.00 | -1.37% | 114,001 |
| Feb 26, 2026 | 146.00 | 146.40 | 144.80 | 146.00 | 146.00 | -0.07% | 169,222 |
| Feb 25, 2026 | 146.10 | 146.50 | 144.10 | 146.10 | 146.10 | 0.14% | 43,251 |
| Feb 24, 2026 | 145.50 | 147.00 | 145.50 | 145.90 | 145.90 | 0.55% | 101,837 |
| Feb 23, 2026 | 145.10 | 146.60 | 144.90 | 145.10 | 145.10 | 0.28% | 126,955 |
| Feb 22, 2026 | 145.00 | 146.60 | 144.00 | 144.70 | 144.70 | -0.28% | 81,086 |
| Feb 19, 2026 | 146.00 | 147.90 | 145.10 | 145.10 | 145.10 | -1.02% | 73,089 |
| Feb 18, 2026 | 146.60 | 148.30 | 146.20 | 146.60 | 146.60 | -0.88% | 257,168 |
| Feb 17, 2026 | 147.00 | 151.10 | 147.00 | 147.90 | 147.90 | -0.07% | 579,913 |
| Feb 16, 2026 | 148.90 | 149.50 | 147.20 | 148.00 | 148.00 | -0.60% | 377,342 |
| Feb 15, 2026 | 149.00 | 149.50 | 145.30 | 148.90 | 148.90 | 1.50% | 291,580 |
| Feb 10, 2026 | 147.60 | 148.50 | 145.00 | 146.70 | 146.70 | -0.20% | 179,869 |
| Feb 9, 2026 | 147.00 | 147.40 | 142.30 | 147.00 | 147.00 | 3.30% | 450,020 |
| Feb 8, 2026 | 139.80 | 143.50 | 139.50 | 142.30 | 142.30 | 1.57% | 107,998 |
| Feb 5, 2026 | 140.10 | 142.50 | 139.90 | 140.10 | 140.10 | -1.13% | 289,040 |
| Feb 3, 2026 | 143.10 | 145.00 | 141.30 | 141.70 | 141.70 | -0.49% | 258,004 |
| Feb 2, 2026 | 142.40 | 143.10 | 137.00 | 142.40 | 142.40 | 4.17% | 351,402 |
| Feb 1, 2026 | 138.00 | 138.50 | 134.80 | 136.70 | 136.70 | 0.07% | 369,624 |
| Jan 29, 2026 | 138.00 | 139.90 | 135.10 | 136.60 | 136.60 | 0.59% | 265,488 |
| Jan 28, 2026 | 135.80 | 140.80 | 135.30 | 135.80 | 135.80 | -1.38% | 198,935 |
| Jan 27, 2026 | 133.10 | 138.00 | 133.10 | 137.70 | 137.70 | 3.46% | 199,671 |
| Jan 26, 2026 | 132.50 | 134.60 | 132.40 | 133.10 | 133.10 | 0.53% | 40,501 |
| Jan 25, 2026 | 132.30 | 134.00 | 132.30 | 132.40 | 132.40 | -0.53% | 35,586 |
| Jan 22, 2026 | 133.10 | 134.00 | 132.00 | 133.10 | 133.10 | -0.52% | 28,860 |
| Jan 21, 2026 | 133.80 | 134.90 | 132.80 | 133.80 | 133.80 | 0.22% | 126,083 |
| Jan 20, 2026 | 133.50 | 135.40 | 132.40 | 133.50 | 133.50 | 0.98% | 115,048 |
| Jan 19, 2026 | 132.60 | 134.00 | 131.50 | 132.20 | 132.20 | 0.69% | 73,609 |
| Jan 18, 2026 | 130.90 | 133.70 | 130.50 | 131.30 | 131.30 | 0.84% | 66,200 |
| Jan 15, 2026 | 129.80 | 133.80 | 129.60 | 130.20 | 130.20 | 0.39% | 69,769 |
| Jan 14, 2026 | 130.90 | 130.90 | 129.00 | 129.70 | 129.70 | 0.15% | 41,830 |
| Jan 13, 2026 | 129.50 | 130.70 | 128.80 | 129.50 | 129.50 | 0.47% | 59,127 |
| Jan 12, 2026 | 128.90 | 129.80 | 128.30 | 128.90 | 128.90 | -0.23% | 43,335 |
| Jan 11, 2026 | 131.50 | 131.50 | 128.90 | 129.20 | 129.20 | -0.92% | 62,373 |
| Jan 8, 2026 | 130.40 | 132.50 | 130.00 | 130.40 | 130.40 | -0.91% | 44,882 |
| Jan 7, 2026 | 131.60 | 133.60 | 128.50 | 131.60 | 131.60 | 1.94% | 116,142 |
| Jan 6, 2026 | 127.70 | 129.90 | 127.70 | 129.10 | 129.10 | 1.10% | 73,629 |
| Jan 5, 2026 | 127.50 | 128.20 | 127.00 | 127.70 | 127.70 | 0.39% | 42,563 |
| Jan 4, 2026 | 127.20 | 128.40 | 126.70 | 127.20 | 127.20 | - | 37,487 |
| Jan 1, 2026 | 128.30 | 129.20 | 127.00 | 127.20 | 127.20 | 0.47% | 14,586 |
| Dec 30, 2025 | 127.60 | 127.60 | 126.10 | 126.60 | 126.60 | -0.31% | 21,320 |
| Dec 29, 2025 | 130.00 | 130.00 | 126.90 | 127.00 | 127.00 | -0.78% | 33,483 |
| Dec 28, 2025 | 128.90 | 129.00 | 118.40 | 128.00 | 128.00 | -0.70% | 58,329 |
| Dec 24, 2025 | 128.90 | 129.80 | 127.80 | 128.90 | 128.90 | 0.47% | 33,026 |
| Dec 23, 2025 | 126.80 | 129.40 | 126.80 | 128.30 | 128.30 | 1.50% | 38,133 |
| Dec 22, 2025 | 127.80 | 127.80 | 125.90 | 126.40 | 126.40 | 0.88% | 32,022 |
| Dec 21, 2025 | 126.20 | 126.20 | 123.20 | 125.30 | 125.30 | -0.87% | 20,995 |
| Dec 18, 2025 | 129.10 | 129.10 | 126.30 | 126.40 | 126.40 | -0.47% | 12,404 |
| Dec 17, 2025 | 127.00 | 128.00 | 126.10 | 127.00 | 127.00 | - | 26,157 |
| Dec 15, 2025 | 127.00 | 128.50 | 126.50 | 127.00 | 127.00 | -0.70% | 58,876 |
| Dec 14, 2025 | 129.40 | 129.40 | 127.70 | 127.90 | 127.90 | -0.54% | 36,352 |
| Dec 11, 2025 | 130.00 | 130.00 | 128.10 | 128.60 | 128.60 | 0.39% | 40,315 |
| Dec 10, 2025 | 128.10 | 131.90 | 128.00 | 128.10 | 128.10 | -0.70% | 61,929 |
| Dec 9, 2025 | 129.00 | 129.10 | 127.10 | 129.00 | 129.00 | 1.74% | 77,392 |
| Dec 8, 2025 | 126.80 | 129.10 | 126.10 | 126.80 | 126.80 | -0.31% | 40,018 |
| Dec 7, 2025 | 127.00 | 127.40 | 126.60 | 127.20 | 127.20 | 0.16% | 32,313 |
| 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 |