DSE:BSCPLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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