DSE:BPML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	27.50	27.50	27.20	27.30	27.30	-0.36%	12,155
Sep 2, 2026	27.40	27.60	27.20	27.40	27.40	1.11%	16,487
Sep 1, 2026	27.10	27.40	27.00	27.10	27.10	-	67,691
Aug 31, 2026	27.20	28.00	27.00	27.10	27.10	-0.37%	17,524
Aug 30, 2026	27.70	27.70	27.20	27.20	27.20	-1.09%	26,066
Aug 27, 2026	27.50	28.00	27.10	27.50	27.50	0.73%	6,567
Aug 25, 2026	28.00	28.00	27.00	27.30	27.30	0.74%	3,202
Aug 24, 2026	28.00	28.00	27.00	27.10	27.10	-2.17%	20,269
Aug 23, 2026	28.30	28.30	27.60	27.70	27.70	-0.72%	19,546
Aug 20, 2026	27.90	28.30	27.80	27.90	27.90	-	19,089
Aug 19, 2026	28.30	28.30	27.80	27.90	27.90	-0.71%	32,659
Aug 18, 2026	28.10	28.60	28.00	28.10	28.10	-0.35%	27,088
Aug 17, 2026	28.40	28.60	27.90	28.20	28.20	-0.70%	61,733
Aug 16, 2026	28.80	28.80	28.30	28.40	28.40	-0.35%	25,586
Aug 13, 2026	28.50	28.90	28.50	28.50	28.50	-	32,995
Aug 12, 2026	28.50	28.80	28.50	28.50	28.50	-1.04%	37,600
Aug 11, 2026	28.80	28.80	28.40	28.80	28.80	1.77%	52,747
Aug 10, 2026	28.30	28.60	28.10	28.30	28.30	-	47,975
Aug 9, 2026	28.50	28.70	28.20	28.30	28.30	-1.39%	53,463
Aug 6, 2026	28.80	28.80	28.60	28.70	28.70	-0.35%	58,485
Aug 4, 2026	28.80	29.00	28.60	28.80	28.80	0.70%	37,505
Aug 3, 2026	29.00	29.00	28.50	28.60	28.60	-0.69%	72,987
Aug 2, 2026	28.60	29.00	28.60	28.80	28.80	0.35%	47,384
Jul 30, 2026	28.70	29.10	28.60	28.70	28.70	-0.69%	33,721
Jul 29, 2026	29.50	29.50	28.90	28.90	28.90	-1.03%	75,174
Jul 28, 2026	28.90	29.30	28.90	29.20	29.20	1.04%	100,062
Jul 27, 2026	29.30	29.30	28.70	28.90	28.90	0.35%	67,393
Jul 26, 2026	29.40	29.40	28.60	28.80	28.80	-0.35%	52,439
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