BPS Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.68	0.71	0.67	0.69	0.69	1.47%	3,195,910
Sep 24, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	471,601
Sep 23, 2026	0.68	0.72	0.67	0.70	0.70	4.48%	4,336,000
Sep 22, 2026	0.70	0.71	0.67	0.67	0.67	-1.47%	2,588,800
Sep 21, 2026	0.72	0.74	0.68	0.68	0.68	-2.86%	7,727,905
Sep 18, 2026	0.67	0.70	0.66	0.70	0.70	4.48%	7,842,000
Sep 17, 2026	0.69	0.71	0.67	0.67	0.67	-	3,869,590
Sep 16, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	344,502
Sep 15, 2026	0.67	0.70	0.66	0.66	0.66	-1.49%	5,323,317
Sep 14, 2026	0.65	0.68	0.63	0.67	0.67	3.08%	3,178,900
Sep 11, 2026	0.68	0.69	0.65	0.65	0.65	-4.41%	8,319,801
Sep 10, 2026	0.61	0.69	0.61	0.68	0.68	11.48%	13,545,415
Sep 9, 2026	0.63	0.64	0.61	0.61	0.61	-1.61%	1,097,505
Sep 8, 2026	0.61	0.66	0.61	0.62	0.62	6.90%	7,939,205
Sep 7, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	286,300
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