BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	1.400	1.410	1.390	1.400	1.242	59,600
2024-06-18	1.430	1.430	1.400	1.400	1.242	143,600
2024-06-14	1.420	1.430	1.420	1.420	1.260	35,100
2024-06-13	1.410	1.430	1.410	1.420	1.260	73,400
2024-06-12	1.420	1.420	1.400	1.400	1.242	146,800
2024-06-11	1.400	1.420	1.400	1.420	1.260	95,800
2024-06-10	1.420	1.420	1.400	1.410	1.251	13,300
2024-06-07	1.380	1.410	1.380	1.400	1.242	98,500
2024-06-06	1.370	1.380	1.370	1.380	1.225	10,500
2024-06-05	1.380	1.400	1.380	1.380	1.225	84,800
2024-06-04	1.370	1.410	1.360	1.380	1.225	192,400
2024-05-31	1.370	1.380	1.360	1.360	1.207	168,900
2024-05-30	1.370	1.390	1.360	1.360	1.207	244,200
2024-05-29	1.380	1.400	1.370	1.370	1.216	117,600
2024-05-28	1.390	1.390	1.370	1.380	1.225	227,800
2024-05-27	1.480	1.480	1.370	1.390	1.233	1,246,000
2024-05-24	1.550	1.550	1.520	1.530	1.358	211,500
2024-05-23	1.570	1.570	1.530	1.530	1.358	47,500
2024-05-21	1.630	1.630	1.510	1.530	1.358	239,600
2024-05-20	1.590	1.620	1.590	1.590	1.411	672,800
2024-05-17	1.500	1.600	1.500	1.590	1.411	796,600
2024-05-16	1.480	1.510	1.480	1.510	1.340	37,100
2024-05-15	1.510	1.510	1.480	1.510	1.340	126,400
2024-05-14	1.500	1.530	1.500	1.510	1.340	100,300
2024-05-13	1.530	1.540	1.470	1.480	1.313	169,800
2024-05-10	1.510	1.520	1.510	1.520	1.349	41,300
2024-05-09	1.510	1.530	1.500	1.500	1.331	107,600
2024-05-08	1.510	1.530	1.480	1.500	1.331	323,500
2024-05-07	1.600	1.610	1.520	1.520	1.349	319,300
2024-05-06	1.540	1.610	1.530	1.600	1.420	1,551,900
2024-05-03	1.500	1.540	1.490	1.540	1.367	662,400
2024-05-02	1.410	1.520	1.400	1.500	1.331	1,039,900
2024-04-30	1.370	1.420	1.360	1.420	1.260	795,800
2024-04-29	1.320	1.380	1.320	1.370	1.216	653,000
2024-04-26	1.290	1.310	1.290	1.310	1.162	89,000
2024-04-25	1.270	1.300	1.270	1.300	1.154	62,200
2024-04-24	1.290	1.290	1.270	1.280	1.136	35,700
2024-04-23	1.270	1.280	1.270	1.280	1.136	52,700
2024-04-22	1.280	1.280	1.260	1.270	1.127	21,100
2024-04-19	1.260	1.260	1.250	1.260	1.118	123,200
2024-04-18	1.280	1.300	1.260	1.290	1.145	33,600
2024-04-17	1.250	1.280	1.250	1.280	1.136	115,900
2024-04-16	1.280	1.280	1.250	1.260	1.118	105,800
2024-04-15	1.300	1.310	1.270	1.270	1.127	105,000
2024-04-12	1.320	1.320	1.300	1.310	1.162	21,200
2024-04-09	1.330	1.330	1.310	1.320	1.171	42,700
2024-04-08	1.320	1.330	1.310	1.320	1.171	30,000
2024-04-05	1.300	1.310	1.300	1.310	1.162	79,500
2024-04-04	1.310	1.330	1.300	1.320	1.171	131,700
2024-04-03	1.310	1.310	1.300	1.310	1.162	23,600
2024-04-02	1.310	1.310	1.310	1.310	1.162	12,600
2024-04-01	1.310	1.330	1.300	1.320	1.171	37,300
2024-03-29	1.280	1.300	1.280	1.300	1.154	9,600
2024-03-27	1.290	1.290	1.270	1.290	1.145	51,800
2024-03-26	1.270	1.280	1.260	1.280	1.136	50,600
2024-03-25	1.290	1.300	1.270	1.270	1.127	41,500
2024-03-22	1.270	1.310	1.270	1.300	1.154	167,700
2024-03-21	1.290	1.290	1.280	1.290	1.145	45,900
2024-03-20	1.290	1.290	1.280	1.290	1.145	63,700
2024-03-19	1.310	1.310	1.260	1.300	1.154	265,200

← NewerPage 10 of 20 · 1,179 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.