DSE:BSRMLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	92.50	93.70	90.90	91.70	91.70	-1.82%	53,387
Jun 21, 2026	93.80	94.10	92.80	93.40	93.40	-0.32%	34,316
Jun 18, 2026	93.50	94.00	92.10	93.70	93.70	0.86%	71,704
Jun 17, 2026	91.50	93.00	91.30	92.90	92.90	0.11%	76,041
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