BPS Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.42	0.43	0.41	0.41	0.41	-	242,300
Feb 9, 2026	0.41	0.43	0.41	0.41	0.41	-	246,391
Feb 6, 2026	0.41	0.43	0.41	0.41	0.41	-2.38%	267,900
Feb 5, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	8,060
Feb 4, 2026	0.42	0.42	0.41	0.41	0.41	-	193,000
Feb 3, 2026	0.42	0.42	0.41	0.41	0.41	-	345,000
Feb 2, 2026	0.42	0.43	0.41	0.41	0.41	-	128,501
Jan 30, 2026	0.41	0.42	0.41	0.41	0.41	-	75,420
Jan 29, 2026	0.42	0.42	0.41	0.41	0.41	-	83,700
Jan 28, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	210,500
Jan 27, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	178,100
Jan 26, 2026	0.44	0.44	0.41	0.41	0.41	-	3,810
Jan 23, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	34,800
Jan 22, 2026	0.43	0.44	0.42	0.42	0.42	-	73,900
Jan 21, 2026	0.42	0.43	0.42	0.42	0.42	-	324,901
Jan 20, 2026	0.42	0.43	0.42	0.42	0.42	-	1,300
Jan 19, 2026	0.43	0.43	0.41	0.42	0.42	-	53,784
Jan 16, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	1,509,702
Jan 15, 2026	0.43	0.43	0.41	0.41	0.41	-6.82%	287,400
Jan 14, 2026	0.44	0.44	0.42	0.44	0.44	4.76%	90,500
Jan 13, 2026	0.43	0.44	0.42	0.42	0.42	-	72,510
Jan 12, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	113,800
Jan 9, 2026	0.43	0.44	0.43	0.43	0.43	-	81,800
Jan 8, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	91,100
Jan 7, 2026	0.43	0.44	0.42	0.42	0.42	-	10,000
Jan 6, 2026	0.43	0.43	0.41	0.42	0.42	-	830,700
Jan 5, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	177,285
Dec 30, 2025	0.43	0.44	0.42	0.44	0.44	2.33%	33,200
Dec 29, 2025	0.42	0.44	0.42	0.43	0.43	-	27,805
Dec 26, 2025	0.43	0.43	0.41	0.43	0.43	-	693,400
Dec 25, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	748,520
Dec 24, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	89,100
Dec 23, 2025	0.45	0.46	0.44	0.45	0.45	2.27%	44,200
Dec 22, 2025	0.44	0.46	0.44	0.44	0.44	-	71,900
Dec 19, 2025	0.44	0.46	0.44	0.44	0.44	-	112,500
Dec 18, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	205,200
Dec 17, 2025	0.45	0.45	0.45	0.45	0.45	-	7,000
Dec 16, 2025	0.44	0.46	0.44	0.45	0.45	-	23,600
Dec 15, 2025	0.46	0.46	0.44	0.45	0.45	-	95,900
Dec 12, 2025	0.45	0.47	0.45	0.45	0.45	-	50,600
Dec 11, 2025	0.45	0.45	0.44	0.45	0.45	-	17,600
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-	305,300
Dec 8, 2025	0.46	0.47	0.45	0.45	0.45	-	248,900
Dec 4, 2025	0.46	0.46	0.45	0.45	0.45	-	63,600
Dec 3, 2025	0.46	0.46	0.44	0.45	0.45	-	327,300
Dec 2, 2025	0.45	0.46	0.45	0.45	0.45	-	60,596
Dec 1, 2025	0.46	0.46	0.45	0.45	0.45	-	64,700
Nov 28, 2025	0.46	0.46	0.45	0.45	0.45	-	114,200
Nov 27, 2025	0.45	0.46	0.45	0.45	0.45	-	24,800
Nov 26, 2025	0.46	0.46	0.45	0.45	0.45	-	11,200