DSE:BSCPLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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