DSE:BSCPLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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