DSE : BSCPLC
Bangladesh Submarine Cables PLC — Price history
Communications Services, Not Elsewhere Classified · Bangladesh
Last price 142.5 BDT (At close: Oct 29, 2026) · Market cap 26.65B
Latest research: Bangladesh Submarine Cables valuation report: fair value BDT 41.7–104 (Oct 2026) · Bandwidth volume grows about 18% a year, but private submarine cables could cut prices about 40% by FY29, so EPS falls from BDT 13.6; fair value range BDT 42–104
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Submarine Cables PLC (BSCPLC) closed at 142.5 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 | 145 | 145 | 142.1 | 142.5 | 5,610 | -0.97% |
| 2026-10-28 | 141.1 | 145.3 | 141.1 | 143.9 | 11,351 | +1.77% |
| 2026-10-27 | 143 | 144.7 | 141 | 141.4 | 20,643 | -1.33% |
| 2026-10-26 | 142.8 | 143.7 | 142.5 | 143.3 | 7,694 | +0.07% |
| 2026-10-25 | 144.9 | 145.4 | 143 | 143.2 | 16,472 | -1.17% |
| 2026-10-19 | 144.9 | 147.9 | 144.1 | 144.9 | 18,785 | -2.69% |
| 2026-10-17 | 151 | 152 | 148.1 | 148.9 | 53,210 | +1.43% |
| 2026-10-15 | 149.1 | 149.1 | 146.5 | 146.8 | 24,591 | -0.07% |
| 2026-10-14 | 147.4 | 149.4 | 146.2 | 146.9 | 17,485 | -0.27% |
| 2026-10-13 | 147.3 | 149 | 146.8 | 147.3 | 34,449 | -0.47% |
| 2026-10-12 | 148 | 151.9 | 147.8 | 148 | 42,989 | -2.57% |
| 2026-10-11 | 152 | 155.5 | 151.5 | 151.9 | 75,468 | +0.26% |
| 2026-10-08 | 151.5 | 152.6 | 146.2 | 151.5 | 91,110 | +5.14% |
| 2026-10-07 | 142.3 | 144.6 | 142.2 | 144.1 | 32,557 | +1.77% |
| 2026-10-06 | 142.1 | 144.5 | 141.4 | 141.6 | 20,670 | -0.28% |
| 2026-10-05 | 143.3 | 143.3 | 141.6 | 142 | 22,081 | -0.91% |
| 2026-10-04 | 145.5 | 145.5 | 143 | 143.3 | 8,785 | -1.17% |
| 2026-10-01 | 145 | 147.5 | 144.8 | 145 | 18,537 | -1.16% |
| 2026-09-30 | 146.7 | 148.3 | 146 | 146.7 | 19,447 | -0.14% |
| 2026-09-29 | 146.9 | 149 | 146.5 | 146.9 | 52,308 | -0.41% |
| 2026-09-28 | 147.5 | 148.9 | 146.9 | 147.5 | 16,881 | -0.07% |
| 2026-09-27 | 147.5 | 150 | 147.3 | 147.6 | 11,350 | -0.20% |
| 2026-09-24 | 147.9 | 149.9 | 147.6 | 147.9 | 10,058 | -0.34% |
| 2026-09-23 | 148.5 | 150.1 | 147.2 | 148.4 | 13,840 | +0.68% |
| 2026-09-22 | 147.4 | 148.8 | 146.6 | 147.4 | 34,571 | -1.01% |
| 2026-09-21 | 146.2 | 151 | 146.2 | 148.9 | 6,700 | -0.87% |
| 2026-09-20 | 148.4 | 151.5 | 147 | 150.2 | 17,391 | +2.25% |
| 2026-09-17 | 146.9 | 148.4 | 145.3 | 146.9 | 15,697 | +0.00% |
| 2026-09-16 | 146.9 | 147.6 | 145.4 | 146.9 | 16,834 | +1.45% |
| 2026-09-15 | 144.8 | 145.1 | 143.4 | 144.8 | 10,025 | +1.69% |
| 2026-09-14 | 142.4 | 146 | 140.5 | 142.4 | 24,212 | -1.45% |
| 2026-09-13 | 146.3 | 146.3 | 144.3 | 144.5 | 50,786 | -1.70% |
| 2026-09-10 | 148.5 | 148.5 | 146.8 | 147 | 26,225 | +0.14% |
| 2026-09-09 | 147.4 | 147.5 | 146.2 | 146.8 | 5,545 | -0.34% |
| 2026-09-08 | 147.8 | 148.7 | 147 | 147.3 | 30,833 | -0.34% |
| 2026-09-07 | 147.8 | 148.9 | 143.4 | 147.8 | 51,387 | +0.68% |
| 2026-09-06 | 148.2 | 149 | 145.6 | 146.8 | 85,560 | -0.94% |
| 2026-09-03 | 148.2 | 151.4 | 147.3 | 148.2 | 72,701 | -1.20% |
| 2026-09-02 | 152 | 152 | 147.7 | 150 | 14,644 | +1.28% |
| 2026-09-01 | 148.1 | 152.3 | 147.9 | 148.1 | 68,972 | -1.27% |
| 2026-08-31 | 152 | 152 | 149.5 | 150 | 13,677 | -0.53% |
| 2026-08-30 | 153.9 | 154.8 | 149.6 | 150.8 | 50,965 | -2.08% |
| 2026-08-27 | 154.5 | 154.8 | 152.9 | 154 | 26,183 | +0.72% |
| 2026-08-25 | 155 | 155 | 151.7 | 152.9 | 7,441 | +0.26% |
| 2026-08-24 | 152.5 | 155 | 151.1 | 152.5 | 45,703 | -0.78% |
| 2026-08-23 | 157.8 | 157.8 | 153.2 | 153.7 | 43,216 | -0.52% |
| 2026-08-20 | 154 | 155 | 153.6 | 154.5 | 22,091 | +0.32% |
| 2026-08-19 | 154 | 154.7 | 150.4 | 154 | 41,978 | -0.71% |
| 2026-08-18 | 155.1 | 157.8 | 153.2 | 155.1 | 68,500 | -0.06% |
| 2026-08-17 | 155.2 | 157 | 154.4 | 155.2 | 61,751 | -0.06% |
| 2026-08-16 | 157.3 | 157.8 | 155 | 155.3 | 38,774 | -1.27% |
| 2026-08-13 | 157.3 | 157.8 | 156.6 | 157.3 | 32,105 | -0.25% |
| 2026-08-12 | 157.8 | 159.4 | 157 | 157.7 | 60,822 | +0.57% |
| 2026-08-11 | 156.8 | 157.9 | 155.5 | 156.8 | 92,096 | +0.32% |
| 2026-08-10 | 156.3 | 157 | 154.1 | 156.3 | 25,338 | +0.77% |
| 2026-08-09 | 156 | 157.8 | 154.7 | 155.1 | 34,703 | -0.64% |
| 2026-08-06 | 156.1 | 157.3 | 155.8 | 156.1 | 34,335 | +0.00% |
| 2026-08-04 | 156.1 | 157 | 155.7 | 156.1 | 44,211 | -0.13% |
| 2026-08-03 | 161.7 | 162.9 | 155.5 | 156.3 | 58,159 | -0.26% |
| 2026-08-02 | 155.2 | 160.1 | 152.9 | 156.7 | 62,887 | -1.14% |
| 2026-07-30 | 158.5 | 159.4 | 157.3 | 158.5 | 38,024 | -0.38% |
| 2026-07-29 | 162.3 | 162.3 | 158.1 | 159.1 | 74,201 | -1.55% |
| 2026-07-28 | 161.6 | 162.9 | 156.9 | 161.6 | 139,590 | +3.26% |
| 2026-07-27 | 159.9 | 159.9 | 156.2 | 156.5 | 104,915 | -0.82% |
| 2026-07-26 | 159 | 159 | 157.3 | 157.8 | 89,535 | -0.19% |
| 2026-07-23 | 160.7 | 161.2 | 157.6 | 158.1 | 309,335 | -1.92% |
| 2026-07-22 | 161.2 | 164.5 | 160.7 | 161.2 | 210,526 | -0.98% |
| 2026-07-21 | 162.8 | 163.8 | 162 | 162.8 | 103,293 | +0.74% |
| 2026-07-20 | 162.1 | 163.9 | 160 | 161.6 | 224,085 | -0.86% |
| 2026-07-19 | 165 | 165 | 160.1 | 163 | 290,008 | -0.37% |
| 2026-07-16 | 163.6 | 167.6 | 163 | 163.6 | 188,406 | -2.39% |
| 2026-07-15 | 167.6 | 169.1 | 163.1 | 167.6 | 411,105 | +2.76% |
| 2026-07-14 | 163.9 | 164.5 | 162.4 | 163.1 | 281,402 | +0.18% |
| 2026-07-13 | 162.8 | 165.3 | 162.2 | 162.8 | 161,752 | -1.39% |
| 2026-07-12 | 162 | 165.9 | 161.6 | 165.1 | 504,982 | +2.29% |
| 2026-07-09 | 155.9 | 163 | 155 | 161.4 | 458,673 | +3.53% |
| 2026-07-08 | 155.9 | 157.8 | 154.6 | 155.9 | 109,573 | -0.64% |
| 2026-07-07 | 159.7 | 159.7 | 155.8 | 156.9 | 189,257 | -1.57% |
| 2026-07-06 | 160.5 | 161.9 | 157.8 | 159.4 | 312,542 | -0.37% |
| 2026-07-05 | 153.6 | 161.1 | 153.5 | 160 | 471,493 | +3.29% |
| 2026-07-02 | 154.9 | 159 | 154.6 | 154.9 | 151,560 | -1.65% |
| 2026-06-30 | 157.5 | 158.2 | 152.6 | 157.5 | 620,475 | +3.28% |
| 2026-06-29 | 152.3 | 154.5 | 150 | 152.5 | 379,403 | +0.59% |
| 2026-06-28 | 148.7 | 152.7 | 148.6 | 151.6 | 300,196 | +2.16% |
| 2026-06-25 | 148.4 | 149 | 146.9 | 148.4 | 140,750 | +0.47% |
| 2026-06-24 | 147.7 | 148.1 | 147.2 | 147.7 | 22,667 | -0.27% |
| 2026-06-23 | 148.1 | 148.4 | 145 | 148.1 | 85,569 | +0.47% |
| 2026-06-22 | 148.8 | 149.4 | 146.6 | 147.4 | 227,029 | -0.94% |
| 2026-06-21 | 149.5 | 153.6 | 148.6 | 148.8 | 255,047 | +0.47% |
| 2026-06-18 | 148.1 | 149.5 | 146.8 | 148.1 | 93,723 | +0.54% |
| 2026-06-17 | 147.1 | 148 | 146 | 147.3 | 69,026 | +0.14% |
| 2026-06-16 | 147.1 | 148.7 | 146.1 | 147.1 | 78,401 | -0.54% |
| 2026-06-15 | 147.9 | 150 | 147.7 | 147.9 | 237,543 | +0.07% |
| 2026-06-14 | 144.4 | 148.5 | 143.8 | 147.8 | 166,234 | +3.00% |
| 2026-06-11 | 143.5 | 144.4 | 142.9 | 143.5 | 57,721 | +0.14% |
| 2026-06-10 | 145.5 | 145.5 | 142.9 | 143.3 | 84,389 | -0.83% |
| 2026-06-09 | 143 | 145.4 | 143 | 144.5 | 55,407 | +0.42% |
| 2026-06-08 | 143.9 | 145.8 | 143.1 | 143.9 | 63,730 | -1.30% |
| 2026-06-07 | 145.4 | 147.1 | 145.3 | 145.8 | 173,920 | +1.04% |
| 2026-06-04 | 144.3 | 145 | 142.8 | 144.3 | 68,228 | +0.77% |
| 2026-06-03 | 143.2 | 143.6 | 142.1 | 143.2 | 50,106 | +0.21% |
| 2026-06-02 | 142.5 | 143.9 | 141.6 | 142.9 | 37,490 | -0.28% |
| 2026-06-01 | 143 | 143.9 | 141.3 | 143.3 | 53,986 | +0.70% |
| 2026-05-24 | 141.2 | 144 | 141.2 | 142.3 | 80,633 | -1.04% |
| 2026-05-23 | 143.9 | 144.8 | 142.2 | 143.8 | 71,963 | +0.84% |
| 2026-05-21 | 142.6 | 143.9 | 140 | 142.6 | 78,094 | +2.66% |
| 2026-05-20 | 138.9 | 139.7 | 138.6 | 138.9 | 33,569 | +0.07% |
| 2026-05-19 | 140.7 | 140.7 | 138.5 | 138.8 | 15,236 | +0.00% |
| 2026-05-18 | 138.4 | 140.5 | 138 | 138.8 | 19,215 | +0.29% |
| 2026-05-17 | 141.7 | 141.7 | 138.1 | 138.4 | 53,367 | -1.07% |
| 2026-05-14 | 139.9 | 142 | 139.7 | 139.9 | 33,898 | +0.00% |
| 2026-05-13 | 140.5 | 140.6 | 139.1 | 139.9 | 58,368 | +0.87% |
| 2026-05-12 | 139.9 | 143.3 | 138 | 138.7 | 25,874 | -0.86% |
| 2026-05-11 | 140.1 | 141 | 139 | 139.9 | 29,309 | -0.14% |
| 2026-05-10 | 140.5 | 141.1 | 140 | 140.1 | 48,454 | -0.28% |
| 2026-05-07 | 140.4 | 142.7 | 140 | 140.5 | 36,427 | +0.07% |
| 2026-05-06 | 140.4 | 141.8 | 139.5 | 140.4 | 41,305 | +0.14% |
| 2026-05-05 | 140.2 | 142 | 140 | 140.2 | 55,904 | -0.99% |
| 2026-05-04 | 142 | 143 | 141.3 | 141.6 | 44,591 | +0.21% |
| 2026-05-03 | 143.9 | 144.7 | 141 | 141.3 | 61,150 | -0.91% |