BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.320	1.320	1.320	1.320	1.171	20,000
2024-03-15	1.320	1.320	1.300	1.320	1.171	27,900
2024-03-14	1.330	1.340	1.320	1.320	1.171	521,800
2024-03-13	1.300	1.330	1.300	1.330	1.167	350,700
2024-03-12	1.300	1.310	1.290	1.290	1.132	103,300
2024-03-11	1.290	1.300	1.290	1.290	1.132	63,400
2024-03-08	1.290	1.290	1.280	1.290	1.132	30,800
2024-03-07	1.260	1.300	1.260	1.280	1.123	275,300
2024-03-06	1.260	1.280	1.260	1.280	1.123	64,500
2024-03-05	1.260	1.260	1.250	1.260	1.105	54,100
2024-03-04	1.260	1.270	1.250	1.270	1.114	43,300
2024-03-01	1.280	1.280	1.260	1.260	1.105	65,400
2024-02-29	1.270	1.290	1.270	1.280	1.123	71,400
2024-02-28	1.290	1.290	1.280	1.290	1.132	218,100
2024-02-27	1.280	1.280	1.260	1.260	1.105	39,900
2024-02-26	1.270	1.280	1.270	1.270	1.114	32,300
2024-02-23	1.260	1.280	1.260	1.270	1.114	12,000
2024-02-22	1.260	1.270	1.260	1.260	1.105	90,300
2024-02-21	1.260	1.260	1.240	1.260	1.105	25,300
2024-02-20	1.240	1.250	1.240	1.250	1.097	80,000
2024-02-19	1.240	1.240	1.240	1.240	1.088	1,600
2024-02-16	1.250	1.250	1.250	1.250	1.097	100
2024-02-15	1.250	1.250	1.250	1.250	1.097	423,200
2024-02-13	1.240	1.260	1.220	1.250	1.097	274,600
2024-02-08	1.230	1.240	1.230	1.230	1.079	64,600
2024-02-06	1.240	1.240	1.230	1.230	1.079	25,600
2024-02-05	1.210	1.240	1.210	1.240	1.088	154,200
2024-02-02	1.220	1.220	1.210	1.220	1.070	54,600
2024-01-31	1.230	1.250	1.220	1.230	1.079	40,700
2024-01-30	1.230	1.230	1.230	1.230	1.079	63,300
2024-01-29	1.230	1.240	1.230	1.240	1.088	33,800
2024-01-26	1.220	1.250	1.220	1.240	1.088	306,800
2024-01-24	1.220	1.240	1.220	1.230	1.079	27,800
2024-01-23	1.210	1.240	1.210	1.240	1.088	186,500
2024-01-22	1.210	1.210	1.200	1.210	1.062	269,800
2024-01-19	1.190	1.200	1.180	1.190	1.044	71,000
2024-01-18	1.200	1.200	1.190	1.190	1.044	21,400
2024-01-17	1.200	1.200	1.200	1.200	1.053	25,000
2024-01-16	1.210	1.210	1.210	1.210	1.062	4,500
2024-01-15	1.230	1.230	1.220	1.220	1.070	34,400
2024-01-12	1.200	1.220	1.200	1.220	1.070	53,500
2024-01-11	1.200	1.210	1.200	1.200	1.053	44,500
2024-01-10	1.190	1.210	1.180	1.180	1.035	303,000
2024-01-09	1.210	1.210	1.190	1.190	1.044	104,700
2024-01-08	1.190	1.200	1.180	1.200	1.053	179,200
2024-01-05	1.190	1.210	1.190	1.190	1.044	94,200
2024-01-04	1.180	1.200	1.180	1.190	1.044	111,800
2024-01-03	1.180	1.190	1.180	1.180	1.035	55,400
2024-01-02	1.190	1.190	1.180	1.180	1.035	77,000
2023-12-29	1.190	1.200	1.190	1.190	1.044	23,400
2023-12-28	1.190	1.200	1.190	1.200	1.053	29,600
2023-12-27	1.180	1.210	1.180	1.190	1.044	96,300
2023-12-26	1.180	1.180	1.180	1.180	1.035	100
2023-12-22	1.180	1.180	1.180	1.180	1.035	15,100
2023-12-21	1.180	1.200	1.180	1.200	1.053	57,300
2023-12-20	1.180	1.180	1.170	1.170	1.027	15,400
2023-12-19	1.170	1.170	1.160	1.170	1.027	185,300
2023-12-18	1.180	1.180	1.160	1.160	1.018	717,300
2023-12-15	1.190	1.190	1.170	1.180	1.035	72,500
2023-12-14	1.160	1.180	1.160	1.180	1.035	47,000

← NewerPage 11 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.