BPS Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.55	0.55	0.50	0.51	0.51	-3.77%	619,149
Jun 22, 2026	0.51	0.55	0.50	0.53	0.53	6.00%	942,300
Jun 19, 2026	0.48	0.52	0.47	0.50	0.50	6.38%	1,219,700
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