BPS Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.82%	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
Mar 30, 2026	0.42	0.43	0.41	0.42	0.41	-	373,400
Mar 27, 2026	0.42	0.42	0.42	0.42	0.41	-	3,501
Mar 26, 2026	0.42	0.42	0.41	0.42	0.41	2.44%	284,401
Mar 25, 2026	0.43	0.43	0.41	0.41	0.40	-	123,200
Mar 24, 2026	0.42	0.42	0.41	0.41	0.40	-	18,800
Mar 23, 2026	0.43	0.43	0.41	0.41	0.40	-2.38%	56,300
Mar 20, 2026	0.44	0.44	0.41	0.42	0.41	-	56,110
Mar 19, 2026	0.42	0.43	0.41	0.42	0.41	-	784,718
Mar 18, 2026	0.42	0.43	0.42	0.42	0.41	-	33,300
Mar 17, 2026	0.42	0.43	0.42	0.42	0.41	-	71,300
Mar 16, 2026	0.43	0.43	0.42	0.42	0.41	-	86,501
Mar 13, 2026	0.42	0.43	0.42	0.42	0.41	-	78,905
Mar 12, 2026	0.41	0.43	0.41	0.42	0.41	2.44%	49,400
Mar 11, 2026	0.42	0.42	0.41	0.41	0.40	-2.38%	27,700
Mar 10, 2026	0.42	0.43	0.41	0.42	0.41	2.44%	15,600
Mar 9, 2026	0.41	0.42	0.40	0.41	0.40	-	292,800
Mar 6, 2026	0.41	0.42	0.40	0.41	0.40	2.50%	853,800
Mar 5, 2026	0.40	0.42	0.40	0.40	0.39	-	64,300
Mar 4, 2026	0.41	0.41	0.39	0.40	0.39	-	935,900
Mar 2, 2026	0.42	0.42	0.40	0.40	0.39	-4.76%	488,001
Feb 27, 2026	0.43	0.44	0.42	0.42	0.41	-	217,358
Feb 26, 2026	0.44	0.44	0.42	0.42	0.41	-	412,206
Feb 25, 2026	0.43	0.44	0.42	0.42	0.41	-	525,100
Feb 24, 2026	0.42	0.44	0.42	0.42	0.41	-	313,600
Feb 23, 2026	0.45	0.45	0.42	0.42	0.41	-4.55%	493,002
Feb 20, 2026	0.45	0.47	0.44	0.44	0.43	-2.22%	434,259