DSE:BSRMLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	92.80	93.70	91.70	92.80	92.80	-	124,381
Jun 15, 2026	91.20	93.10	91.20	92.80	92.80	1.98%	132,645
Jun 14, 2026	89.90	91.30	88.50	91.00	91.00	1.22%	50,320
Jun 11, 2026	91.30	91.30	89.60	89.90	89.90	-0.77%	31,023
Jun 10, 2026	90.60	91.60	88.00	90.60	90.60	-0.11%	26,488
Jun 9, 2026	90.70	91.00	89.00	90.70	90.70	-	43,790
Jun 8, 2026	90.70	92.40	90.30	90.70	90.70	-1.52%	51,689
Jun 7, 2026	92.40	93.80	91.80	92.10	92.10	-	100,517
Jun 4, 2026	92.10	92.80	90.20	92.10	92.10	-0.22%	75,375
Jun 3, 2026	92.30	94.40	88.10	92.30	92.30	3.71%	274,363
Jun 2, 2026	89.00	89.20	87.90	89.00	89.00	0.68%	62,217
Jun 1, 2026	88.40	88.80	87.30	88.40	88.40	1.03%	48,300
May 24, 2026	87.20	87.90	87.20	87.50	87.50	0.46%	37,559
May 23, 2026	87.50	87.50	86.40	87.10	87.10	0.93%	32,244
May 21, 2026	86.30	86.40	85.40	86.30	86.30	0.47%	27,658
May 20, 2026	85.90	86.10	85.00	85.90	85.90	0.82%	55,389
May 19, 2026	86.30	86.30	85.10	85.20	85.20	-	10,929
May 18, 2026	85.20	86.00	85.00	85.20	85.20	-	7,136
May 17, 2026	85.00	86.80	84.10	85.20	85.20	0.24%	104,572
May 14, 2026	85.50	86.40	84.50	85.00	85.00	-0.58%	44,399
May 13, 2026	85.50	86.00	84.60	85.50	85.50	1.06%	29,356
May 12, 2026	84.60	85.70	84.50	84.60	84.60	-0.70%	27,577
May 11, 2026	85.20	85.70	84.20	85.20	85.20	1.31%	12,160
May 10, 2026	85.60	85.60	84.00	84.10	84.10	-0.59%	21,850
May 7, 2026	84.60	85.30	84.40	84.60	84.60	-	25,823
May 6, 2026	84.60	85.50	84.40	84.60	84.60	-0.47%	11,479
May 5, 2026	85.00	85.50	84.80	85.00	85.00	-0.58%	11,487
May 4, 2026	85.50	86.00	84.00	85.50	85.50	-0.23%	37,888
May 3, 2026	86.00	86.50	85.40	85.70	85.70	-0.23%	27,339
Apr 30, 2026	85.90	86.90	85.00	85.90	85.90	2.14%	86,240
Apr 29, 2026	84.10	85.00	84.00	84.10	84.10	-0.36%	10,848
Apr 28, 2026	85.30	85.50	84.30	84.40	84.40	-1.52%	34,199
Apr 27, 2026	83.50	86.40	83.50	85.70	85.70	3.00%	96,406
Apr 26, 2026	84.00	84.00	82.90	83.20	83.20	0.24%	111,551
Apr 23, 2026	84.00	84.00	82.70	83.00	83.00	0.12%	108,542
Apr 22, 2026	82.90	83.50	82.20	82.90	82.90	0.36%	148,723
Apr 21, 2026	83.10	83.80	82.30	82.60	82.60	-0.48%	130,415
Apr 20, 2026	83.00	83.60	81.90	83.00	83.00	-	131,835
Apr 19, 2026	82.00	83.30	82.00	83.00	83.00	0.36%	90,240
Apr 16, 2026	82.20	83.10	81.70	82.70	82.70	0.12%	165,416
Apr 15, 2026	82.00	83.00	82.00	82.60	82.60	0.49%	27,127
Apr 13, 2026	82.20	83.00	82.00	82.20	82.20	-0.36%	78,236
Apr 12, 2026	82.10	82.90	80.20	82.50	82.50	-0.12%	91,951
Apr 9, 2026	80.50	84.20	80.50	82.60	82.60	-0.96%	62,321
Apr 8, 2026	83.40	83.90	82.10	83.40	83.40	2.33%	13,022
Apr 7, 2026	80.70	83.00	80.60	81.50	81.50	-	38,694
Apr 6, 2026	81.50	83.00	81.20	81.50	81.50	0.25%	5,002
Apr 5, 2026	82.40	82.40	80.90	81.30	81.30	-1.57%	15,628
Apr 2, 2026	83.10	83.90	82.50	82.60	82.60	-0.72%	66,634
Apr 1, 2026	83.20	83.40	82.00	83.20	83.20	0.12%	48,298