DSE:BSCPLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	160.70	161.20	157.60	158.10	158.10	-1.92%	309,335
Jul 22, 2026	161.20	164.50	160.70	161.20	161.20	-0.98%	210,526
Jul 21, 2026	162.80	163.80	162.00	162.80	162.80	0.74%	103,293
Jul 20, 2026	162.10	163.90	160.00	161.60	161.60	-0.86%	224,085
Jul 19, 2026	165.00	165.00	160.10	163.00	163.00	-0.37%	290,008
Jul 16, 2026	163.60	167.60	163.00	163.60	163.60	-2.39%	188,406
Jul 15, 2026	167.60	169.10	163.10	167.60	167.60	2.76%	411,105
Jul 14, 2026	163.90	164.50	162.40	163.10	163.10	0.18%	281,402
Jul 13, 2026	162.80	165.30	162.20	162.80	162.80	-1.39%	161,752
Jul 12, 2026	162.00	165.90	161.60	165.10	165.10	2.29%	504,982
Jul 9, 2026	155.90	163.00	155.00	161.40	161.40	3.53%	458,673
Jul 8, 2026	155.90	157.80	154.60	155.90	155.90	-0.64%	109,573
Jul 7, 2026	159.70	159.70	155.80	156.90	156.90	-1.57%	189,257
Jul 6, 2026	160.50	161.90	157.80	159.40	159.40	-0.37%	312,542
Jul 5, 2026	153.60	161.10	153.50	160.00	160.00	3.29%	471,493
Jul 2, 2026	154.90	159.00	154.60	154.90	154.90	-1.65%	151,560
Jun 30, 2026	157.50	158.20	152.60	157.50	157.50	3.28%	620,475
Jun 29, 2026	152.30	154.50	150.00	152.50	152.50	0.59%	379,403
Jun 28, 2026	148.70	152.70	148.60	151.60	151.60	2.16%	300,196
Jun 25, 2026	148.40	149.00	146.90	148.40	148.40	0.47%	140,750
Jun 24, 2026	147.70	148.10	147.20	147.70	147.70	-0.27%	22,667
Jun 23, 2026	148.10	148.40	145.00	148.10	148.10	0.47%	85,569
Jun 22, 2026	148.80	149.40	146.60	147.40	147.40	-0.94%	227,029
Jun 21, 2026	149.50	153.60	148.60	148.80	148.80	0.47%	255,047
Jun 18, 2026	148.10	149.50	146.80	148.10	148.10	0.54%	93,723
Jun 17, 2026	147.10	148.00	146.00	147.30	147.30	0.14%	69,026
Jun 16, 2026	147.10	148.70	146.10	147.10	147.10	-0.54%	78,401
Jun 15, 2026	147.90	150.00	147.70	147.90	147.90	0.07%	237,543
Jun 14, 2026	144.40	148.50	143.80	147.80	147.80	3.00%	166,234
Jun 11, 2026	143.50	144.40	142.90	143.50	143.50	0.14%	57,721
Jun 10, 2026	145.50	145.50	142.90	143.30	143.30	-0.83%	84,389
Jun 9, 2026	143.00	145.40	143.00	144.50	144.50	0.42%	55,407
Jun 8, 2026	143.90	145.80	143.10	143.90	143.90	-1.30%	63,731
Jun 7, 2026	145.40	147.10	145.30	145.80	145.80	1.04%	173,920
Jun 4, 2026	144.30	145.00	142.80	144.30	144.30	0.77%	68,228
Jun 3, 2026	143.20	143.60	142.10	143.20	143.20	0.21%	50,106
Jun 2, 2026	142.50	143.90	141.60	142.90	142.90	-0.28%	37,490
Jun 1, 2026	143.00	143.90	141.30	143.30	143.30	0.70%	53,986
May 24, 2026	141.20	144.00	141.20	142.30	142.30	-1.04%	80,633
May 23, 2026	143.90	144.80	142.20	143.80	143.80	0.84%	71,963
May 21, 2026	142.60	143.90	140.00	142.60	142.60	2.66%	78,094
May 20, 2026	138.90	139.70	138.60	138.90	138.90	0.07%	33,569
May 19, 2026	140.70	140.70	138.50	138.80	138.80	-	15,236
May 18, 2026	138.40	140.50	138.00	138.80	138.80	0.29%	19,215
May 17, 2026	141.70	141.70	138.10	138.40	138.40	-1.07%	53,367
May 14, 2026	139.90	142.00	139.70	139.90	139.90	-	33,898
May 13, 2026	140.50	140.60	139.10	139.90	139.90	0.87%	58,368
May 12, 2026	139.90	143.30	138.00	138.70	138.70	-0.86%	25,874
May 11, 2026	140.10	141.00	139.00	139.90	139.90	-0.14%	29,309
May 10, 2026	140.50	141.10	140.00	140.10	140.10	-0.28%	48,454