DSE:BSRMLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	99.00	100.60	98.60	99.00	99.00	-0.30%	53,137
Sep 2, 2026	94.00	100.90	94.00	99.30	99.30	-0.30%	31,743
Sep 1, 2026	99.60	100.60	99.00	99.60	99.60	0.50%	54,438
Aug 31, 2026	99.10	99.80	98.70	99.10	99.10	0.30%	63,649
Aug 30, 2026	100.90	100.90	98.50	98.80	98.80	-1.20%	60,549
Aug 27, 2026	100.00	100.60	98.80	100.00	100.00	0.20%	122,283
Aug 25, 2026	99.80	101.70	99.10	99.80	99.80	-0.30%	102,459
Aug 24, 2026	101.10	101.70	99.60	100.10	100.10	-0.50%	248,318
Aug 23, 2026	99.70	101.30	98.90	100.60	100.60	1.82%	218,167
Aug 20, 2026	97.10	99.50	97.10	98.80	98.80	1.75%	67,381
Aug 19, 2026	97.10	98.00	96.00	97.10	97.10	-0.41%	71,472
Aug 18, 2026	97.50	99.70	97.20	97.50	97.50	-0.71%	55,552
Aug 17, 2026	98.20	100.00	97.10	98.20	98.20	-0.81%	66,670
Aug 16, 2026	100.00	100.50	98.20	99.00	99.00	-0.60%	77,029
Aug 13, 2026	99.60	100.80	99.00	99.60	99.60	-0.20%	69,410
Aug 12, 2026	99.80	102.40	99.10	99.80	99.80	-1.29%	128,723
Aug 11, 2026	101.10	101.70	98.60	101.10	101.10	2.43%	237,258
Aug 10, 2026	98.70	99.70	96.80	98.70	98.70	1.33%	107,578
Aug 9, 2026	103.40	111.50	94.60	97.40	97.40	-3.94%	630,995
Aug 6, 2026	103.30	103.30	101.10	101.40	101.40	0.20%	82,501
Aug 4, 2026	103.50	104.00	100.50	101.20	101.20	-2.03%	219,901
Aug 3, 2026	103.30	105.00	103.00	103.30	103.30	-0.96%	108,821
Aug 2, 2026	106.80	107.80	103.60	104.30	104.30	-0.57%	248,129
Jul 30, 2026	103.90	105.50	102.30	104.90	104.90	0.96%	201,218
Jul 29, 2026	106.00	106.90	103.60	103.90	103.90	-1.61%	252,529
Jul 28, 2026	103.00	106.90	102.60	105.60	105.60	2.52%	591,011
Jul 27, 2026	103.00	103.30	101.20	103.00	103.00	2.49%	214,085
Jul 26, 2026	103.00	103.80	100.00	100.50	100.50	-1.76%	181,605
Jul 23, 2026	104.30	105.90	102.00	102.30	102.30	-1.92%	144,123
Jul 22, 2026	107.40	107.40	104.20	104.30	104.30	-2.34%	349,341
Jul 21, 2026	106.10	108.90	105.90	106.80	106.80	0.75%	222,867
Jul 20, 2026	106.80	108.40	104.00	106.00	106.00	-0.47%	312,249
Jul 19, 2026	109.00	110.80	105.10	106.50	106.50	-2.65%	790,928
Jul 16, 2026	113.30	113.30	109.30	109.40	109.40	-3.36%	664,121
Jul 15, 2026	108.10	115.00	108.10	113.20	113.20	5.11%	1,823,496
Jul 14, 2026	107.70	109.40	105.70	107.70	107.70	0.75%	1,275,642
Jul 13, 2026	106.90	109.20	106.00	106.90	106.90	1.52%	699,763
Jul 12, 2026	106.00	106.50	104.40	105.30	105.30	0.77%	387,526
Jul 9, 2026	104.50	107.00	103.70	104.50	104.50	0.97%	387,116
Jul 8, 2026	103.80	107.80	103.00	103.50	103.50	0.29%	273,814
Jul 7, 2026	105.80	106.70	102.80	103.20	103.20	-2.46%	321,696
Jul 6, 2026	105.80	110.40	105.50	105.80	105.80	-3.11%	334,256
Jul 5, 2026	107.50	113.30	103.40	109.20	109.20	1.68%	688,549
Jul 2, 2026	107.00	110.90	105.50	107.40	107.40	1.70%	546,302
Jun 30, 2026	105.60	105.60	96.50	105.60	105.60	10.00%	1,179,472
Jun 29, 2026	96.00	97.00	95.10	96.00	96.00	-0.83%	54,134
Jun 28, 2026	95.70	97.40	95.50	96.80	96.80	1.15%	200,491
Jun 25, 2026	93.90	95.90	93.90	95.70	95.70	1.92%	113,470
Jun 24, 2026	93.90	94.00	91.60	93.90	93.90	1.84%	150,110
Jun 23, 2026	92.20	92.50	91.00	92.20	92.20	0.55%	18,025