Botswana Telecommunications Corporation Limited (BSM:BTCL)
Botswana
· Delayed Price · Currency is BWP 1.250
0.00 (0.00%)
At close: Dec 4, 2025
BSM:BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 19,355 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 78,482 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 85,000 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 22,100 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 9,500 |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,672 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 26,258 |
| Nov 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,335 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 20,000 |
| Nov 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 600 |
| Nov 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 6,000 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,000 |
| Nov 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 27,000 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 33,000 |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10,000 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 32,518 |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 69,700 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,500 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 67,260 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 12,000 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 240,876 |
| Nov 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 32,528 |
| Nov 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 605,983 |
| Oct 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 35,702 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 27,000 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 89,122 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 119,983 |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 9,000 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 126,178 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 39,852 |
| Oct 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 125,000 |
| Oct 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 106,864 |
| Oct 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 391 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,183 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 4,669 |
| Oct 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 50,812 |
| Oct 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 35,894 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 8,155 |
| Oct 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 48,597 |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 88,105 |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 13,011 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 45,287 |
| Sep 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,933 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 57,169 |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 17,493 |
| Sep 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 40,954 |
| Sep 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 14,303 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 17,261 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 39,200 |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Sep 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 26,200 |
| Sep 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 55,944 |
| Sep 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 49,000 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 54,641 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 106,410 |
| Sep 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 11,000 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5,000 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 110,500 |
| Aug 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 150 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5,000 |
| Aug 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 30,235 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 4,000 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 65,428 |
| Aug 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 53,072 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 70,670 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 101,923 |
| Aug 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 467,132 |
| Aug 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 8,107 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 15,000 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 215,956 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 243,814 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6,000 |
| Aug 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10,916 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 16,583 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 57,534 |
| Jul 29, 2025 | 1.03 | 1.03 | 1.03 | 1.14 | 1.03 | 0.88% | 54,577 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.02 | 1.13 | 1.02 | - | - |
| Jul 25, 2025 | 1.02 | 1.02 | 1.02 | 1.13 | 1.02 | - | 36,000 |
| Jul 24, 2025 | 1.02 | 1.02 | 1.02 | 1.13 | 1.02 | - | - |
| Jul 23, 2025 | 1.02 | 1.02 | 1.02 | 1.13 | 1.02 | 1.80% | 4,917 |
| Jul 18, 2025 | 1.01 | 1.01 | 1.01 | 1.11 | 1.00 | 0.91% | 55,906 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.10 | 1.00 | - | 17,696 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.10 | 1.00 | - | 31,606 |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.10 | 1.00 | - | 10,000 |
| Jul 14, 2025 | 1.00 | 1.00 | 1.00 | 1.10 | 1.00 | - | 32,950 |
| Jul 11, 2025 | 1.00 | 1.00 | 1.00 | 1.10 | 1.00 | - | 11,000 |
| Jul 10, 2025 | 1.00 | 1.00 | 1.00 | 1.10 | 1.00 | - | 2,500 |
| Jul 9, 2025 | 1.00 | 1.00 | 1.00 | 1.10 | 1.00 | - | 3,184,461 |