DSE:BPML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	26.80	27.50	26.60	26.60	26.60	-0.75%	10,732
May 6, 2026	26.80	27.60	26.80	26.80	26.80	-1.47%	27,240
May 5, 2026	27.20	29.00	26.60	27.20	27.20	2.26%	37,791
May 4, 2026	26.60	27.00	26.20	26.60	26.60	0.76%	24,892
May 3, 2026	26.50	26.90	24.80	26.40	26.40	-1.49%	33,042
Apr 30, 2026	26.80	27.40	26.60	26.80	26.80	-0.37%	28,802
Apr 29, 2026	26.90	27.60	26.80	26.90	26.90	-	22,858
Apr 28, 2026	26.80	27.70	26.80	26.90	26.90	-0.37%	21,740
Apr 27, 2026	27.60	27.60	26.90	27.00	27.00	-1.46%	38,175
Apr 26, 2026	27.30	27.70	27.20	27.40	27.40	-	53,069
Apr 23, 2026	28.40	28.40	27.30	27.40	27.40	0.74%	40,262
Apr 22, 2026	27.20	27.90	27.00	27.20	27.20	0.74%	63,756
Apr 21, 2026	27.00	27.50	26.90	27.00	27.00	-0.37%	192,986
Apr 20, 2026	27.10	28.00	27.00	27.10	27.10	-1.81%	66,332
Apr 19, 2026	28.10	28.10	27.50	27.60	27.60	-1.43%	34,673
Apr 16, 2026	28.00	28.50	27.90	28.00	28.00	0.36%	108,415
Apr 15, 2026	27.90	28.40	27.60	27.90	27.90	2.20%	80,272
Apr 13, 2026	27.30	27.90	27.10	27.30	27.30	-	46,219
Apr 12, 2026	28.70	28.70	27.20	27.30	27.30	-1.44%	81,107
Apr 9, 2026	27.70	28.70	27.40	27.70	27.70	-3.82%	70,618
Apr 8, 2026	28.70	29.00	28.50	28.80	28.80	2.13%	83,816
Apr 7, 2026	28.00	28.40	27.80	28.20	28.20	2.92%	26,660
Apr 6, 2026	27.80	28.00	27.20	27.40	27.40	-0.72%	50,095
Apr 5, 2026	27.50	29.00	27.50	27.60	27.60	-4.50%	43,574
Apr 2, 2026	28.90	29.70	28.70	28.90	28.90	0.35%	29,307
Apr 1, 2026	28.80	30.80	28.40	28.80	28.80	1.77%	134,055
Mar 31, 2026	28.30	28.50	28.10	28.30	28.30	0.71%	167,863
Mar 30, 2026	28.10	28.40	27.80	28.10	28.10	0.36%	63,041
Mar 29, 2026	28.00	28.40	27.80	28.00	28.00	-	31,402
Mar 25, 2026	28.00	28.70	27.90	28.00	28.00	-0.36%	98,636
Mar 24, 2026	27.90	28.80	27.90	28.10	28.10	-2.77%	31,531
Mar 16, 2026	28.80	29.00	28.70	28.90	28.90	0.35%	41,774
Mar 15, 2026	28.50	29.00	28.20	28.80	28.80	1.77%	61,258
Mar 12, 2026	28.30	28.90	27.60	28.30	28.30	2.54%	81,493
Mar 11, 2026	27.40	27.90	27.30	27.60	27.60	1.10%	24,883
Mar 10, 2026	27.90	28.40	27.30	27.30	27.30	-1.09%	43,504
Mar 9, 2026	27.60	28.00	26.60	27.60	27.60	2.22%	20,801
Mar 8, 2026	27.90	27.90	26.60	27.00	27.00	-3.23%	45,780