BP Plastics Holding Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.760	0.795	0.760	0.795	0.795	11,000
2026-10-15	0.760	0.760	0.760	0.760	0.760	0
2026-10-14	0.760	0.760	0.760	0.760	0.760	0
2026-10-13	0.765	0.765	0.760	0.760	0.760	1,000
2026-10-12	0.765	0.800	0.760	0.765	0.765	29,700
2026-10-09	0.760	0.765	0.760	0.760	0.760	65,900
2026-10-08	0.770	0.770	0.760	0.765	0.765	43,400
2026-10-07	0.800	0.800	0.800	0.800	0.800	0
2026-10-06	0.800	0.800	0.800	0.800	0.800	2,500
2026-10-05	0.760	0.800	0.760	0.800	0.800	46,300
2026-10-02	0.775	0.775	0.760	0.760	0.760	3,000
2026-10-01	0.780	0.780	0.760	0.775	0.775	66,000
2026-09-30	0.780	0.785	0.780	0.785	0.785	21,800
2026-09-29	0.795	0.795	0.780	0.795	0.795	105,400
2026-09-28	0.810	0.810	0.795	0.795	0.795	11,900
2026-09-25	0.805	0.815	0.805	0.815	0.815	12,000
2026-09-24	0.800	0.825	0.800	0.825	0.825	16,000
2026-09-23	0.830	0.830	0.830	0.830	0.830	0
2026-09-22	0.830	0.830	0.830	0.830	0.830	15,000
2026-09-21	0.820	0.830	0.780	0.830	0.830	26,100
2026-09-18	0.825	0.830	0.820	0.825	0.825	45,100
2026-09-17	0.825	0.830	0.815	0.825	0.825	101,300
2026-09-16	0.825	0.825	0.825	0.825	0.825	0
2026-09-15	0.800	0.825	0.795	0.825	0.825	119,800
2026-09-14	0.770	0.795	0.765	0.795	0.795	141,600
2026-09-11	0.765	0.770	0.765	0.770	0.770	25,800
2026-09-10	0.780	0.780	0.765	0.765	0.765	7,600
2026-09-09	0.790	0.795	0.785	0.785	0.785	69,600
2026-09-08	0.800	0.820	0.800	0.820	0.790	84,700
2026-09-07	0.795	0.800	0.795	0.800	0.771	59,300
2026-09-04	0.805	0.805	0.795	0.800	0.771	66,600
2026-09-03	0.800	0.805	0.795	0.805	0.776	54,600
2026-09-02	0.800	0.805	0.790	0.805	0.776	40,200
2026-09-01	0.805	0.810	0.795	0.800	0.771	42,900
2026-08-28	0.810	0.810	0.795	0.805	0.776	167,200
2026-08-27	0.835	0.835	0.800	0.805	0.776	518,000
2026-08-26	0.740	0.760	0.740	0.760	0.732	47,200
2026-08-24	0.770	0.770	0.740	0.740	0.713	32,000
2026-08-21	0.750	0.785	0.750	0.785	0.756	20,200
2026-08-20	0.755	0.760	0.750	0.760	0.732	39,900
2026-08-19	0.790	0.790	0.785	0.785	0.756	45,300
2026-08-17	0.795	0.800	0.785	0.795	0.766	385,600
2026-08-14	0.780	0.790	0.780	0.790	0.761	69,000
2026-08-13	0.780	0.780	0.780	0.780	0.752	10,000
2026-08-12	0.770	0.780	0.770	0.780	0.752	22,800
2026-08-11	0.765	0.795	0.765	0.780	0.752	91,000
2026-08-10	0.760	0.765	0.760	0.760	0.732	35,500
2026-08-07	0.740	0.760	0.735	0.760	0.732	96,200
2026-08-06	0.750	0.770	0.740	0.740	0.713	79,400
2026-08-05	0.735	0.750	0.735	0.735	0.708	29,500
2026-08-04	0.735	0.735	0.735	0.735	0.708	25,100
2026-08-03	0.750	0.750	0.735	0.750	0.723	3,100
2026-07-31	0.740	0.750	0.740	0.750	0.723	4,600
2026-07-30	0.730	0.740	0.730	0.740	0.713	105,700
2026-07-29	0.740	0.740	0.735	0.735	0.708	16,500
2026-07-28	0.735	0.750	0.735	0.740	0.713	25,000
2026-07-27	0.740	0.745	0.740	0.740	0.713	28,200
2026-07-24	0.735	0.735	0.730	0.735	0.708	18,600
2026-07-23	0.730	0.740	0.730	0.735	0.708	35,500
2026-07-22	0.725	0.730	0.720	0.730	0.703	30,200

Page 1 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0300 MYR
2026-03-09	0.0150 MYR
2025-06-13	0.0100 MYR
2025-03-13	0.0150 MYR
2024-12-12	0.0150 MYR
2024-09-19	0.0150 MYR
2024-06-21	0.0150 MYR
2024-03-14	0.0150 MYR
2023-12-14	0.0150 MYR
2023-09-21	0.0150 MYR
2023-06-22	0.0150 MYR
2023-03-16	0.0150 MYR
2022-12-12	0.0100 MYR
2022-09-19	0.0150 MYR
2022-06-21	0.0150 MYR
2022-03-10	0.0200 MYR
2021-12-06	0.0200 MYR
2021-09-21	0.0100 MYR
2021-06-16	0.0200 MYR
2021-03-11	0.0200 MYR
2020-12-10	0.0200 MYR
2020-09-02	0.0200 MYR
2020-06-10	0.0200 MYR
2020-03-09	0.0200 MYR
2019-12-10	0.0200 MYR
2019-06-20	0.0200 MYR
2019-03-13	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.