BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	1.270	1.280	1.270	1.270	1.087	28,100
2023-09-14	1.280	1.280	1.270	1.280	1.096	30,300
2023-09-13	1.270	1.290	1.270	1.290	1.104	13,600
2023-09-12	1.290	1.290	1.270	1.270	1.087	10,500
2023-09-11	1.300	1.300	1.270	1.270	1.087	43,900
2023-09-08	1.280	1.290	1.270	1.270	1.087	33,600
2023-09-07	1.270	1.270	1.260	1.270	1.087	28,400
2023-09-06	1.260	1.280	1.260	1.270	1.087	63,000
2023-09-05	1.260	1.260	1.250	1.260	1.078	39,800
2023-09-04	1.260	1.270	1.250	1.260	1.078	95,800
2023-09-01	1.250	1.250	1.230	1.250	1.070	6,100
2023-08-30	1.240	1.250	1.240	1.250	1.070	143,500
2023-08-29	1.260	1.260	1.230	1.230	1.053	20,000
2023-08-28	1.240	1.250	1.240	1.250	1.070	69,700
2023-08-25	1.230	1.240	1.230	1.240	1.061	46,900
2023-08-24	1.240	1.240	1.230	1.230	1.053	13,000
2023-08-23	1.230	1.240	1.230	1.240	1.061	76,400
2023-08-22	1.230	1.260	1.230	1.260	1.078	25,100
2023-08-21	1.260	1.260	1.260	1.260	1.078	4,000
2023-08-18	1.230	1.230	1.230	1.230	1.053	16,000
2023-08-17	1.230	1.230	1.230	1.230	1.053	42,800
2023-08-16	1.240	1.250	1.230	1.240	1.061	66,000
2023-08-15	1.240	1.240	1.240	1.240	1.061	14,800
2023-08-14	1.240	1.240	1.240	1.240	1.061	1,200
2023-08-11	1.230	1.250	1.230	1.240	1.061	22,000
2023-08-10	1.230	1.230	1.230	1.230	1.053	71,000
2023-08-09	1.250	1.250	1.230	1.230	1.053	9,300
2023-08-08	1.240	1.240	1.230	1.230	1.053	12,600
2023-08-07	1.230	1.230	1.230	1.230	1.053	10,100
2023-08-04	1.230	1.230	1.230	1.230	1.053	10,000
2023-08-03	1.220	1.230	1.220	1.230	1.053	42,600
2023-08-02	1.220	1.230	1.220	1.230	1.053	11,000
2023-08-01	1.210	1.210	1.210	1.210	1.036	500
2023-07-31	1.220	1.230	1.220	1.230	1.053	173,100
2023-07-28	1.220	1.220	1.210	1.220	1.044	13,700
2023-07-27	1.230	1.240	1.230	1.230	1.053	159,800
2023-07-26	1.220	1.220	1.220	1.220	1.044	5,800
2023-07-25	1.220	1.220	1.210	1.210	1.036	10,500
2023-07-24	1.230	1.230	1.200	1.210	1.036	23,700
2023-07-21	1.200	1.230	1.200	1.230	1.053	7,000
2023-07-20	1.230	1.230	1.210	1.210	1.036	7,000
2023-07-18	1.220	1.220	1.200	1.210	1.036	105,000
2023-07-17	1.220	1.220	1.220	1.220	1.044	29,500
2023-07-14	1.230	1.240	1.230	1.230	1.053	113,300
2023-07-13	1.220	1.220	1.210	1.210	1.036	45,200
2023-07-12	1.210	1.210	1.200	1.200	1.027	11,700
2023-07-11	1.210	1.210	1.210	1.210	1.036	8,300
2023-07-10	1.220	1.220	1.200	1.220	1.044	44,000
2023-07-07	1.220	1.220	1.220	1.220	1.044	2,900
2023-07-06	1.220	1.230	1.220	1.230	1.053	8,300
2023-07-05	1.220	1.220	1.220	1.220	1.044	1,200
2023-07-04	1.210	1.210	1.210	1.210	1.036	21,500
2023-07-03	1.210	1.210	1.210	1.210	1.036	11,000
2023-06-30	1.220	1.220	1.210	1.210	1.036	28,500
2023-06-23	1.220	1.240	1.220	1.240	1.061	106,800
2023-06-22	1.230	1.230	1.220	1.220	1.044	32,700
2023-06-21	1.240	1.240	1.230	1.230	1.040	3,400
2023-06-19	1.250	1.250	1.240	1.240	1.048	116,000
2023-06-16	1.240	1.250	1.240	1.250	1.057	153,600
2023-06-15	1.200	1.230	1.200	1.200	1.015	1,600

← NewerPage 13 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.