BPS Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.49	0.49	0.47	0.47	0.47	-	56,600
Jun 17, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	229,100
Jun 16, 2026	0.46	0.47	0.46	0.46	0.46	-	3,000
Jun 15, 2026	0.47	0.47	0.45	0.46	0.46	2.22%	56,602
Jun 12, 2026	0.46	0.48	0.45	0.45	0.45	-2.17%	45,386
Jun 11, 2026	0.45	0.47	0.45	0.46	0.46	-2.13%	84,001
Jun 10, 2026	0.48	0.48	0.46	0.47	0.47	-	144,701
Jun 9, 2026	0.48	0.50	0.46	0.47	0.47	-2.08%	41,600
Jun 8, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	207,901
Jun 5, 2026	0.48	0.51	0.48	0.49	0.49	2.08%	704,300
Jun 4, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	273,310
Jun 2, 2026	0.47	0.51	0.46	0.50	0.50	8.70%	1,072,889
May 29, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	31,100
May 28, 2026	0.48	0.48	0.44	0.44	0.44	-8.33%	523,105
May 27, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	201,405
May 26, 2026	0.49	0.49	0.47	0.49	0.49	-	198,612
May 25, 2026	0.49	0.50	0.49	0.49	0.49	-	27,300
May 22, 2026	0.47	0.50	0.47	0.49	0.49	-	61,100
May 21, 2026	0.50	0.50	0.46	0.49	0.49	-2.00%	20,400
May 20, 2026	0.50	0.50	0.49	0.50	0.50	-	247,300
May 19, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	147,400
May 18, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	277,700
May 15, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	532,845
May 14, 2026	0.52	0.52	0.52	0.52	0.52	-	47,105
May 13, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	88,300
May 12, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	150,308
May 11, 2026	0.52	0.53	0.51	0.52	0.52	-	217,000
May 8, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	228,100
May 7, 2026	0.55	0.56	0.54	0.54	0.54	0.47%	2,164,105
May 6, 2026	0.55	0.58	0.54	0.55	0.54	-	3,900,728
May 5, 2026	0.51	0.56	0.51	0.55	0.54	12.24%	5,886,216
Apr 30, 2026	0.52	0.52	0.49	0.49	0.48	-3.92%	152,200
Apr 29, 2026	0.53	0.53	0.49	0.51	0.50	-1.92%	513,780
Apr 28, 2026	0.51	0.58	0.51	0.52	0.51	6.12%	3,347,017
Apr 27, 2026	0.43	0.52	0.43	0.49	0.48	16.67%	3,738,450
Apr 24, 2026	0.42	0.43	0.42	0.42	0.41	-	198,300
Apr 23, 2026	0.43	0.43	0.42	0.42	0.41	-2.33%	6,222
Apr 22, 2026	0.41	0.43	0.41	0.43	0.42	2.38%	43,401
Apr 21, 2026	0.42	0.43	0.41	0.42	0.41	2.44%	37,400
Apr 20, 2026	0.42	0.42	0.41	0.41	0.40	-	59,450
Apr 17, 2026	0.41	0.43	0.41	0.41	0.40	-	101,300
Apr 16, 2026	0.41	0.42	0.41	0.41	0.40	-	15,900
Apr 10, 2026	0.41	0.42	0.41	0.41	0.40	-	64,800
Apr 9, 2026	0.43	0.43	0.41	0.41	0.40	-	2,500
Apr 8, 2026	0.41	0.42	0.41	0.41	0.40	-	82,600
Apr 7, 2026	0.41	0.42	0.41	0.41	0.40	-2.38%	230,000
Apr 3, 2026	0.43	0.43	0.42	0.42	0.41	-	526
Apr 2, 2026	0.43	0.43	0.41	0.42	0.41	-	79,804
Apr 1, 2026	0.42	0.43	0.40	0.42	0.41	-	370,900
Mar 31, 2026	0.43	0.43	0.42	0.42	0.41	-	431,100