BPS Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.56	0.60	0.56	0.57	0.57	1.79%	161,300
Sep 3, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	158,731
Sep 2, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	519,410
Sep 1, 2026	0.63	0.63	0.58	0.58	0.58	-4.92%	586,109
Aug 31, 2026	0.62	0.62	0.60	0.61	0.61	1.67%	66,100
Aug 28, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	354,500
Aug 27, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	94,724
Aug 26, 2026	0.61	0.62	0.61	0.62	0.62	-	357,610
Aug 25, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	406,410
Aug 24, 2026	0.62	0.64	0.61	0.61	0.61	-3.17%	722,700
Aug 21, 2026	0.62	0.63	0.60	0.63	0.63	3.28%	926,300
Aug 20, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	2,912,641
Aug 19, 2026	0.64	0.67	0.63	0.63	0.63	-	2,820,702
Aug 18, 2026	0.64	0.66	0.63	0.63	0.63	-	1,047,702
Aug 17, 2026	0.71	0.71	0.62	0.63	0.63	-1.56%	2,605,801
Aug 14, 2026	0.65	0.66	0.63	0.64	0.64	-	2,787,440
Aug 13, 2026	0.62	0.65	0.61	0.64	0.64	8.47%	4,359,903
Aug 11, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	72,900
Aug 10, 2026	0.58	0.62	0.58	0.61	0.61	5.17%	1,939,941
Aug 7, 2026	0.57	0.61	0.57	0.58	0.58	-	375,703
Aug 6, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	538,000
Aug 5, 2026	0.59	0.59	0.57	0.59	0.59	-	457,400
Aug 4, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	517,200
Aug 3, 2026	0.58	0.60	0.58	0.58	0.58	-	136,600
Jul 31, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	191,600
Jul 30, 2026	0.56	0.63	0.55	0.59	0.59	7.27%	1,461,200
Jul 27, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	302,600
Jul 24, 2026	0.57	0.58	0.57	0.58	0.58	-	360,010
Jul 23, 2026	0.57	0.59	0.57	0.58	0.58	-	418,800
Jul 22, 2026	0.58	0.62	0.57	0.58	0.58	1.75%	2,557,400
Jul 21, 2026	0.58	0.60	0.57	0.57	0.57	-	145,701
Jul 20, 2026	0.58	0.59	0.56	0.57	0.57	-3.39%	828,401
Jul 17, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	795,900
Jul 16, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	938,601
Jul 15, 2026	0.60	0.62	0.59	0.61	0.61	3.39%	2,652,702
Jul 14, 2026	0.59	0.61	0.57	0.59	0.59	1.72%	2,230,500
Jul 13, 2026	0.57	0.60	0.56	0.58	0.58	-	2,090,106
Jul 10, 2026	0.50	0.61	0.50	0.58	0.58	18.37%	9,601,119
Jul 9, 2026	0.49	0.51	0.49	0.49	0.49	-2.00%	69,904
Jul 8, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	448,906
Jul 7, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	17,704
Jul 6, 2026	0.49	0.52	0.49	0.52	0.52	8.33%	470,612
Jul 3, 2026	0.49	0.51	0.48	0.48	0.48	-2.04%	225,410
Jul 2, 2026	0.48	0.49	0.47	0.49	0.49	-	6,100
Jul 1, 2026	0.49	0.50	0.48	0.49	0.49	-	42,101
Jun 30, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	17,101
Jun 29, 2026	0.49	0.51	0.47	0.50	0.50	2.04%	474,501
Jun 26, 2026	0.49	0.52	0.49	0.49	0.49	-2.00%	88,240
Jun 25, 2026	0.50	0.53	0.50	0.50	0.50	-	395,200
Jun 24, 2026	0.53	0.54	0.50	0.50	0.50	-1.96%	1,292,301