BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.200	1.200	1.200	1.200	1.015	16,000
2023-06-13	1.210	1.210	1.200	1.200	1.015	81,800
2023-06-12	1.210	1.230	1.210	1.210	1.023	7,600
2023-06-09	1.220	1.240	1.220	1.240	1.048	16,000
2023-06-07	1.210	1.240	1.210	1.230	1.040	156,300
2023-06-06	1.200	1.200	1.190	1.200	1.015	67,100
2023-06-01	1.200	1.200	1.200	1.200	1.015	53,100
2023-05-31	1.210	1.210	1.190	1.200	1.015	60,800
2023-05-30	1.210	1.210	1.200	1.210	1.023	16,100
2023-05-29	1.220	1.230	1.200	1.210	1.023	55,200
2023-05-26	1.250	1.250	1.200	1.220	1.031	16,200
2023-05-25	1.210	1.240	1.210	1.240	1.048	6,800
2023-05-24	1.200	1.240	1.200	1.230	1.040	20,500
2023-05-23	1.240	1.240	1.200	1.200	1.015	31,500
2023-05-22	1.200	1.240	1.200	1.240	1.048	11,200
2023-05-19	1.220	1.230	1.220	1.220	1.031	19,500
2023-05-18	1.200	1.220	1.200	1.220	1.031	30,900
2023-05-17	1.220	1.220	1.200	1.200	1.015	9,100
2023-05-16	1.230	1.240	1.230	1.240	1.048	17,000
2023-05-15	1.180	1.200	1.180	1.200	1.015	5,200
2023-05-12	1.190	1.210	1.180	1.180	0.998	11,700
2023-05-11	1.190	1.200	1.190	1.190	1.006	6,000
2023-05-10	1.200	1.200	1.200	1.200	1.015	2,200
2023-05-09	1.200	1.200	1.200	1.200	1.015	1,300
2023-05-08	1.200	1.200	1.200	1.200	1.015	6,100
2023-05-05	1.190	1.200	1.190	1.200	1.015	85,300
2023-05-03	1.200	1.220	1.190	1.190	1.006	23,000
2023-05-02	1.190	1.190	1.180	1.190	1.006	10,200
2023-04-28	1.190	1.190	1.180	1.180	0.998	28,700
2023-04-27	1.180	1.190	1.180	1.190	1.006	17,600
2023-04-26	1.180	1.190	1.180	1.180	0.998	14,700
2023-04-25	1.200	1.200	1.200	1.200	1.015	37,000
2023-04-20	1.190	1.190	1.190	1.190	1.006	6,900
2023-04-19	1.220	1.220	1.190	1.190	1.006	42,600
2023-04-18	1.220	1.220	1.200	1.200	1.015	16,100
2023-04-17	1.220	1.220	1.200	1.210	1.023	13,100
2023-04-14	1.220	1.230	1.220	1.220	1.031	17,300
2023-04-13	1.220	1.220	1.220	1.220	1.031	10,000
2023-04-12	1.230	1.230	1.230	1.230	1.040	31,400
2023-04-11	1.250	1.260	1.240	1.240	1.048	84,100
2023-04-10	1.210	1.240	1.210	1.230	1.040	56,800
2023-04-07	1.200	1.210	1.200	1.200	1.015	15,000
2023-04-06	1.200	1.200	1.180	1.180	0.998	8,000
2023-04-05	1.190	1.200	1.190	1.200	1.015	10,500
2023-04-03	1.190	1.190	1.170	1.190	1.006	36,200
2023-03-31	1.180	1.180	1.170	1.180	0.998	50,200
2023-03-30	1.170	1.180	1.170	1.180	0.998	13,000
2023-03-29	1.150	1.150	1.150	1.150	0.972	200
2023-03-28	1.160	1.160	1.150	1.150	0.972	33,000
2023-03-27	1.170	1.170	1.150	1.150	0.972	21,000
2023-03-23	1.190	1.190	1.180	1.190	1.006	19,000
2023-03-22	1.180	1.190	1.180	1.190	1.006	206,900
2023-03-21	1.170	1.170	1.170	1.170	0.989	11,900
2023-03-20	1.160	1.180	1.150	1.150	0.972	79,500
2023-03-17	1.170	1.170	1.160	1.160	0.981	197,100
2023-03-16	1.180	1.180	1.160	1.170	0.989	47,900
2023-03-15	1.190	1.200	1.190	1.200	1.002	28,000
2023-03-14	1.200	1.200	1.190	1.190	0.994	38,000
2023-03-13	1.190	1.200	1.190	1.190	0.994	36,600
2023-03-10	1.220	1.220	1.200	1.200	1.002	47,000

← NewerPage 14 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.