BPH Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 251,476 |
| 2026-07-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 110,038 |
| 2026-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 535,000 |
| 2026-07-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150,000 |
| 2026-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,000 |
| 2026-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 307,500 |
| 2026-06-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,000 |
| 2026-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,060 |
| 2026-06-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,235 |
| 2026-06-24 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 215,850 |
| 2026-06-23 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 231,866 |
| 2026-06-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 55,441 |
| 2026-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 275,005 |
| 2026-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 103,958 |
| 2026-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 58,590 |
| 2026-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 490 |
| 2026-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,500 |
| 2026-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 30,779 |
| 2026-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 340 |
| 2026-05-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-20 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 598,120 |
| 2026-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-18 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 500,024 |
| 2026-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 19,153 |
| 2026-05-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 404,676 |
| 2026-05-13 | 0.002 | 0.002 | 0.001 | 0.001 | 0.001 | 307,203 |
| 2026-05-12 | 0.002 | 0.002 | 0.001 | 0.001 | 0.001 | 876,313 |
| 2026-05-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 800,000 |
| 2026-05-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,056 |
| 2026-05-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 31 |
| 2026-05-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,000 |
| 2026-04-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-04-28 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 56,469 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.