BPS Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	-	3,501
Mar 26, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	284,401
Mar 25, 2026	0.43	0.43	0.41	0.41	0.41	-	123,200
Mar 24, 2026	0.42	0.42	0.41	0.41	0.41	-	18,800
Mar 23, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	56,300
Mar 20, 2026	0.44	0.44	0.41	0.42	0.42	-	56,110
Mar 19, 2026	0.42	0.43	0.41	0.42	0.42	-	784,718
Mar 18, 2026	0.42	0.43	0.42	0.42	0.42	-	33,300
Mar 17, 2026	0.42	0.43	0.42	0.42	0.42	-	71,300
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-	86,501
Mar 13, 2026	0.42	0.43	0.42	0.42	0.42	-	78,905
Mar 12, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	49,400
Mar 11, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	27,700
Mar 10, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	15,600
Mar 9, 2026	0.41	0.42	0.40	0.41	0.41	-	292,800
Mar 6, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	853,800
Mar 5, 2026	0.40	0.42	0.40	0.40	0.40	-	64,300
Mar 4, 2026	0.41	0.41	0.39	0.40	0.40	-	935,900
Mar 2, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	488,001
Feb 27, 2026	0.43	0.44	0.42	0.42	0.42	-	217,358
Feb 26, 2026	0.44	0.44	0.42	0.42	0.42	-	412,206
Feb 25, 2026	0.43	0.44	0.42	0.42	0.42	-	525,100
Feb 24, 2026	0.42	0.44	0.42	0.42	0.42	-	313,600
Feb 23, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	493,002
Feb 20, 2026	0.45	0.47	0.44	0.44	0.44	-2.22%	434,259
Feb 19, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	810,329
Feb 18, 2026	0.44	0.46	0.44	0.44	0.44	2.33%	663,705
Feb 17, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	233,900
Feb 16, 2026	0.42	0.44	0.41	0.44	0.44	7.32%	1,085,029
Feb 13, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	364,700
Feb 12, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	1,096,341
Feb 11, 2026	0.42	0.42	0.41	0.41	0.41	-	288,555
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