DSE : BSC
Bangladesh Shipping Corporation — Price history
Deep Sea Foreign Transportation of Freight · Bangladesh
Last price 103.5 BDT (At close: Oct 29, 2026) · Market cap 15.79B
Latest research: Bangladesh Shipping Corporation valuation report: fair value BDT 49.3–70.4 (Oct 2026) · Bangladesh Shipping's 7-ship fleet earns 11–14% ROE against an 17% cost of equity: fair value range BDT 49–70
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Shipping Corporation (BSC) closed at 103.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 104 | 104 | 103.3 | 103.5 | 151,420 | -0.10% |
| 2026-10-28 | 102.5 | 104.5 | 101 | 103.6 | 250,394 | +2.37% |
| 2026-10-27 | 103 | 103 | 100.8 | 101.2 | 114,928 | +0.10% |
| 2026-10-26 | 104.4 | 104.4 | 100.7 | 101.1 | 175,380 | -2.41% |
| 2026-10-25 | 105.6 | 106.5 | 103 | 103.6 | 111,115 | -1.89% |
| 2026-10-19 | 105.6 | 107.8 | 105 | 105.6 | 152,768 | -1.12% |
| 2026-10-17 | 107.5 | 107.5 | 106.5 | 106.8 | 60,422 | -0.56% |
| 2026-10-15 | 107.4 | 108 | 106.5 | 107.4 | 131,516 | +0.37% |
| 2026-10-14 | 107.7 | 108 | 106.6 | 107 | 79,468 | -0.65% |
| 2026-10-13 | 107.7 | 108.9 | 107.5 | 107.7 | 45,047 | +0.00% |
| 2026-10-12 | 108.5 | 109 | 107.1 | 107.7 | 65,193 | -0.74% |
| 2026-10-11 | 107.4 | 109.1 | 107.4 | 108.5 | 56,674 | +1.02% |
| 2026-10-08 | 107.4 | 109.7 | 106.9 | 107.4 | 177,481 | -1.10% |
| 2026-10-07 | 108.6 | 109.2 | 107 | 108.6 | 73,273 | +1.31% |
| 2026-10-06 | 107.2 | 108.7 | 106.9 | 107.2 | 117,589 | -0.74% |
| 2026-10-05 | 108.3 | 108.7 | 107.8 | 108 | 66,180 | -0.28% |
| 2026-10-04 | 109.7 | 109.9 | 108 | 108.3 | 110,968 | -1.28% |
| 2026-10-01 | 111.8 | 111.8 | 109.2 | 109.7 | 102,950 | -1.17% |
| 2026-09-30 | 111 | 111.5 | 110.5 | 111 | 172,614 | +0.18% |
| 2026-09-29 | 110.8 | 111 | 110.1 | 110.8 | 126,703 | +0.36% |
| 2026-09-28 | 109.5 | 110.8 | 109.5 | 110.4 | 100,006 | +1.10% |
| 2026-09-27 | 111 | 111 | 109 | 109.2 | 203,339 | -0.91% |
| 2026-09-24 | 113.2 | 113.3 | 109.5 | 110.2 | 203,672 | -1.61% |
| 2026-09-23 | 111.3 | 112.4 | 110.7 | 112 | 140,111 | +1.17% |
| 2026-09-22 | 111.7 | 112.7 | 110.4 | 110.7 | 160,520 | -0.90% |
| 2026-09-21 | 113.1 | 113.8 | 111.3 | 111.7 | 148,361 | -1.85% |
| 2026-09-20 | 112 | 114.3 | 111.1 | 113.8 | 248,534 | +1.61% |
| 2026-09-17 | 111 | 112.7 | 110 | 112 | 139,399 | +0.90% |
| 2026-09-16 | 111 | 112.3 | 109.5 | 111 | 177,573 | +1.00% |
| 2026-09-15 | 107.1 | 110.2 | 107 | 109.9 | 139,065 | +2.81% |
| 2026-09-14 | 106.9 | 109.9 | 106.7 | 106.9 | 126,821 | -1.11% |
| 2026-09-13 | 110.8 | 110.8 | 107.8 | 108.1 | 184,718 | -2.17% |
| 2026-09-10 | 111 | 113 | 110.2 | 110.5 | 179,492 | -0.45% |
| 2026-09-09 | 111 | 111.9 | 110.2 | 111 | 149,960 | -0.09% |
| 2026-09-08 | 111.1 | 114.1 | 110.2 | 111.1 | 174,765 | -1.42% |
| 2026-09-07 | 112.7 | 113 | 109.5 | 112.7 | 256,621 | +2.45% |
| 2026-09-06 | 113.4 | 115 | 109.4 | 110 | 311,730 | -3.85% |
| 2026-09-03 | 114.6 | 115.5 | 114 | 114.4 | 243,972 | +0.44% |
| 2026-09-02 | 113.9 | 114.5 | 113.2 | 113.9 | 111,983 | -0.09% |
| 2026-09-01 | 114 | 115.2 | 112.5 | 114 | 218,163 | +1.51% |
| 2026-08-31 | 112.3 | 113.5 | 112.1 | 112.3 | 135,640 | -0.62% |
| 2026-08-30 | 113.9 | 113.9 | 112.1 | 113 | 194,600 | -0.79% |
| 2026-08-27 | 117.2 | 117.2 | 113.3 | 113.9 | 132,438 | +0.62% |
| 2026-08-25 | 113 | 113.7 | 112.5 | 113.2 | 134,111 | +0.89% |
| 2026-08-24 | 112.7 | 113.6 | 111.8 | 112.2 | 214,406 | -0.53% |
| 2026-08-23 | 115 | 115 | 112.5 | 112.8 | 257,691 | -1.48% |
| 2026-08-20 | 114.5 | 116.9 | 114.3 | 114.5 | 187,425 | -1.04% |
| 2026-08-19 | 115.7 | 117 | 113.7 | 115.7 | 233,194 | +0.70% |
| 2026-08-18 | 114.9 | 118 | 114.1 | 114.9 | 340,914 | -1.37% |
| 2026-08-17 | 117.8 | 119.2 | 116 | 116.5 | 297,163 | -0.94% |
| 2026-08-16 | 118.5 | 120.5 | 117.4 | 117.6 | 402,864 | -0.76% |
| 2026-08-13 | 118.5 | 121.9 | 117.9 | 118.5 | 541,263 | -1.58% |
| 2026-08-12 | 120.4 | 123.2 | 119.9 | 120.4 | 365,633 | -0.91% |
| 2026-08-11 | 121.5 | 123 | 121 | 121.5 | 459,968 | -0.25% |
| 2026-08-10 | 121.8 | 122.3 | 118.6 | 121.8 | 260,839 | +2.44% |
| 2026-08-09 | 121.1 | 121.1 | 118.5 | 118.9 | 402,679 | -1.82% |
| 2026-08-06 | 121.1 | 123.5 | 120.6 | 121.1 | 296,145 | -1.14% |
| 2026-08-04 | 122.5 | 124.1 | 122 | 122.5 | 575,282 | +0.08% |
| 2026-08-03 | 122.4 | 123.9 | 121.8 | 122.4 | 504,866 | -0.33% |
| 2026-08-02 | 123 | 124.4 | 122.3 | 122.8 | 667,753 | +0.66% |
| 2026-07-30 | 122 | 122.6 | 120.5 | 122 | 298,134 | +0.49% |
| 2026-07-29 | 121.4 | 124.8 | 121 | 121.4 | 846,109 | -0.90% |
| 2026-07-28 | 122.5 | 124 | 117.8 | 122.5 | 844,675 | +3.81% |
| 2026-07-27 | 119 | 120.4 | 117.6 | 118 | 383,155 | -0.34% |
| 2026-07-26 | 120 | 120.5 | 117.3 | 118.4 | 887,317 | -0.92% |
| 2026-07-23 | 119.5 | 121.6 | 118.8 | 119.5 | 835,698 | -1.73% |
| 2026-07-22 | 121.6 | 125.1 | 121.2 | 121.6 | 797,212 | -1.86% |
| 2026-07-21 | 123.9 | 125.4 | 122.4 | 123.9 | 581,789 | +1.23% |
| 2026-07-20 | 124.6 | 124.8 | 120.5 | 122.4 | 1,679,934 | -1.84% |
| 2026-07-19 | 124 | 126.2 | 123.3 | 124.7 | 1,522,153 | -1.34% |
| 2026-07-16 | 126.4 | 129.4 | 125.8 | 126.4 | 1,320,097 | -2.32% |
| 2026-07-15 | 129.4 | 131.4 | 127 | 129.4 | 2,336,262 | +1.25% |
| 2026-07-14 | 127.8 | 129 | 123 | 127.8 | 3,882,122 | +3.40% |
| 2026-07-13 | 123.6 | 124.9 | 122.7 | 123.6 | 1,623,940 | -0.48% |
| 2026-07-12 | 121.9 | 127.2 | 121.9 | 124.2 | 3,587,302 | +2.14% |
| 2026-07-09 | 117.6 | 123.1 | 117.6 | 121.6 | 2,712,925 | +3.40% |
| 2026-07-08 | 117 | 118.6 | 116.7 | 117.6 | 1,211,611 | +0.43% |
| 2026-07-07 | 118 | 118.2 | 115.7 | 117.1 | 1,222,925 | -0.85% |
| 2026-07-06 | 118.1 | 120.1 | 117 | 118.1 | 1,578,576 | -0.84% |
| 2026-07-05 | 112.3 | 120 | 111.7 | 119.1 | 3,326,450 | +6.06% |
| 2026-07-02 | 112.3 | 113.7 | 111.5 | 112.3 | 647,770 | +0.09% |
| 2026-06-30 | 112.2 | 113 | 110.6 | 112.2 | 943,925 | +1.26% |
| 2026-06-29 | 110.8 | 112.7 | 110 | 110.8 | 518,220 | -0.54% |
| 2026-06-28 | 110.8 | 111.9 | 110.4 | 111.4 | 531,012 | +0.54% |
| 2026-06-25 | 111 | 111.6 | 109.4 | 110.8 | 476,432 | -0.09% |
| 2026-06-24 | 110.9 | 112 | 109.7 | 110.9 | 500,688 | -0.45% |
| 2026-06-23 | 109 | 112 | 108 | 111.4 | 586,195 | +2.77% |
| 2026-06-22 | 111.3 | 111.3 | 108 | 108.4 | 464,324 | -1.90% |
| 2026-06-21 | 111.4 | 114 | 110.1 | 110.5 | 854,163 | -0.81% |
| 2026-06-18 | 107.3 | 112 | 107.3 | 111.4 | 930,890 | +3.82% |
| 2026-06-17 | 108 | 108.9 | 107 | 107.3 | 352,392 | -0.65% |
| 2026-06-16 | 109.2 | 110 | 107.8 | 108 | 403,952 | -1.10% |
| 2026-06-15 | 108.5 | 111 | 108.2 | 109.2 | 1,019,042 | +1.30% |
| 2026-06-14 | 104.8 | 108.6 | 104.8 | 107.8 | 445,095 | +2.57% |
| 2026-06-11 | 106.6 | 107.3 | 104.9 | 105.1 | 311,496 | -1.68% |
| 2026-06-10 | 107.4 | 108 | 106.3 | 106.9 | 190,786 | -0.47% |
| 2026-06-09 | 107.4 | 108.2 | 105.2 | 107.4 | 391,698 | +1.32% |
| 2026-06-08 | 106 | 107.5 | 105 | 106 | 297,692 | -1.21% |
| 2026-06-07 | 109 | 111.8 | 107 | 107.3 | 655,060 | -1.20% |
| 2026-06-04 | 108.6 | 109.2 | 103.5 | 108.6 | 1,205,520 | +4.93% |
| 2026-06-03 | 103.5 | 103.8 | 101.8 | 103.5 | 289,854 | +1.97% |
| 2026-06-02 | 101.5 | 102.4 | 101.2 | 101.5 | 246,465 | -0.49% |
| 2026-06-01 | 103.8 | 103.8 | 101.6 | 102 | 235,658 | -0.97% |
| 2026-05-24 | 103.6 | 103.7 | 102.6 | 103 | 196,195 | -0.19% |
| 2026-05-23 | 102.1 | 103.6 | 101.5 | 103.2 | 198,844 | +1.08% |
| 2026-05-21 | 102.1 | 102.8 | 100.5 | 102.1 | 233,161 | +1.79% |
| 2026-05-20 | 100.3 | 102 | 100 | 100.3 | 155,958 | -0.89% |
| 2026-05-19 | 101.2 | 102.4 | 100.9 | 101.2 | 128,389 | -0.30% |
| 2026-05-18 | 101.5 | 102.7 | 100.3 | 101.5 | 217,337 | +0.89% |
| 2026-05-17 | 102 | 102.3 | 100.3 | 100.6 | 158,660 | -1.08% |
| 2026-05-14 | 102.7 | 103.1 | 101.3 | 101.7 | 248,199 | -0.78% |
| 2026-05-13 | 102.5 | 103.2 | 101.7 | 102.5 | 128,728 | +0.69% |
| 2026-05-12 | 102 | 102.6 | 101.2 | 101.8 | 175,620 | -0.20% |
| 2026-05-11 | 102 | 103.9 | 101.8 | 102 | 365,988 | -1.26% |
| 2026-05-10 | 103.1 | 104.3 | 102.5 | 103.3 | 295,214 | -0.10% |
| 2026-05-07 | 103.4 | 104.5 | 103.1 | 103.4 | 255,195 | -0.48% |
| 2026-05-06 | 104.8 | 104.8 | 102.9 | 103.9 | 160,015 | +0.39% |
| 2026-05-05 | 104 | 105.4 | 103.2 | 103.5 | 290,149 | -0.48% |
| 2026-05-04 | 103.5 | 104.5 | 103.4 | 104 | 223,790 | +0.78% |
| 2026-05-03 | 103.7 | 104.7 | 103 | 103.2 | 192,570 | -0.77% |