DSE:BPML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	29.70	29.70	28.70	28.90	28.90	-1.37%	122,647
Jul 22, 2026	29.30	30.00	29.00	29.30	29.30	-0.68%	182,989
Jul 21, 2026	29.50	29.70	28.90	29.50	29.50	1.72%	105,601
Jul 20, 2026	29.00	29.20	28.50	29.00	29.00	1.05%	70,035
Jul 19, 2026	29.80	29.90	28.60	28.70	28.70	-2.38%	132,113
Jul 16, 2026	29.90	30.10	29.20	29.40	29.40	-1.67%	126,988
Jul 15, 2026	28.40	30.90	28.40	29.90	29.90	4.55%	288,189
Jul 14, 2026	28.90	28.90	28.50	28.60	28.60	0.70%	82,679
Jul 13, 2026	28.80	28.80	28.40	28.40	28.40	-1.05%	72,292
Jul 12, 2026	28.90	29.10	28.60	28.70	28.70	-0.69%	73,991
Jul 9, 2026	28.60	29.10	28.30	28.90	28.90	1.40%	146,370
Jul 8, 2026	28.40	28.80	28.30	28.50	28.50	0.35%	65,145
Jul 7, 2026	28.70	28.70	28.20	28.40	28.40	0.71%	106,913
Jul 6, 2026	28.10	28.50	28.10	28.20	28.20	0.36%	119,422
Jul 5, 2026	28.60	28.60	28.00	28.10	28.10	-	84,071
Jul 2, 2026	29.00	29.00	28.00	28.10	28.10	-1.75%	88,395
Jun 30, 2026	28.20	29.20	28.20	28.60	28.60	0.35%	66,803
Jun 29, 2026	28.40	28.70	28.10	28.50	28.50	0.35%	58,481
Jun 28, 2026	28.00	28.80	28.00	28.40	28.40	1.43%	49,910
Jun 25, 2026	28.60	28.60	27.90	28.00	28.00	-	38,427
Jun 24, 2026	28.20	28.70	28.00	28.00	28.00	0.36%	38,557
Jun 23, 2026	27.80	28.00	27.60	27.90	27.90	0.36%	29,559
Jun 22, 2026	27.80	28.40	27.60	27.80	27.80	-2.46%	63,831
Jun 21, 2026	28.50	28.50	28.30	28.50	28.50	-0.70%	26,475
Jun 18, 2026	28.90	28.90	28.30	28.70	28.70	0.70%	50,172
Jun 17, 2026	28.50	29.30	28.20	28.50	28.50	-1.04%	69,502
Jun 16, 2026	29.00	29.30	28.70	28.80	28.80	-1.71%	40,569
Jun 15, 2026	29.30	31.30	29.00	29.30	29.30	2.09%	245,880
Jun 14, 2026	28.50	29.00	27.50	28.70	28.70	2.14%	97,918
Jun 11, 2026	28.10	28.40	27.50	28.10	28.10	0.36%	61,949
Jun 10, 2026	28.00	28.70	27.90	28.00	28.00	-1.41%	96,507
Jun 9, 2026	28.20	29.20	28.20	28.40	28.40	0.71%	81,727
Jun 8, 2026	28.20	28.90	27.30	28.20	28.20	-1.40%	20,494
Jun 7, 2026	29.20	30.90	28.50	28.60	28.60	-0.69%	83,220
Jun 4, 2026	28.80	29.00	28.10	28.80	28.80	1.05%	138,200
Jun 3, 2026	28.50	28.70	28.00	28.50	28.50	2.89%	151,048
Jun 2, 2026	28.00	28.30	27.40	27.70	27.70	-	137,463
Jun 1, 2026	27.40	28.10	27.40	27.70	27.70	1.09%	107,984
May 24, 2026	27.50	27.50	26.60	27.40	27.40	-	18,194
May 23, 2026	26.50	27.90	26.40	27.40	27.40	4.58%	137,686
May 21, 2026	26.10	26.50	26.10	26.20	26.20	0.38%	34,117
May 20, 2026	27.00	27.00	26.00	26.10	26.10	0.38%	19,803
May 19, 2026	26.10	26.90	26.00	26.00	26.00	-0.76%	62,600
May 18, 2026	26.60	27.00	26.10	26.20	26.20	-1.50%	51,891
May 17, 2026	27.40	29.10	26.50	26.60	26.60	0.38%	40,568
May 14, 2026	26.50	26.90	26.20	26.50	26.50	1.53%	17,861
May 13, 2026	26.00	26.40	26.00	26.10	26.10	-	10,203
May 12, 2026	27.00	27.00	26.00	26.10	26.10	-1.51%	49,745
May 11, 2026	26.40	27.50	26.30	26.50	26.50	0.76%	22,482
May 10, 2026	26.50	26.60	26.00	26.30	26.30	-1.13%	18,591