BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.200	1.210	1.200	1.210	1.010	41,000
2023-03-08	1.220	1.220	1.200	1.200	1.002	22,900
2023-03-07	1.190	1.230	1.190	1.230	1.027	16,000
2023-03-06	1.200	1.200	1.190	1.200	1.002	53,100
2023-03-03	1.200	1.210	1.200	1.200	1.002	81,400
2023-03-02	1.200	1.210	1.200	1.200	1.002	8,700
2023-03-01	1.210	1.210	1.200	1.200	1.002	64,700
2023-02-28	1.240	1.240	1.170	1.200	1.002	675,600
2023-02-27	1.240	1.290	1.230	1.290	1.077	70,700
2023-02-24	1.260	1.260	1.250	1.250	1.044	96,700
2023-02-23	1.260	1.260	1.260	1.260	1.052	4,000
2023-02-22	1.270	1.270	1.260	1.260	1.052	10,100
2023-02-21	1.270	1.270	1.270	1.270	1.060	7,000
2023-02-20	1.270	1.280	1.270	1.270	1.060	35,700
2023-02-17	1.280	1.280	1.270	1.270	1.060	53,800
2023-02-16	1.290	1.290	1.280	1.280	1.069	26,500
2023-02-15	1.280	1.290	1.280	1.280	1.069	17,000
2023-02-14	1.300	1.300	1.280	1.290	1.077	17,900
2023-02-13	1.280	1.300	1.280	1.300	1.085	78,100
2023-02-10	1.280	1.290	1.280	1.280	1.069	93,000
2023-02-09	1.300	1.300	1.290	1.290	1.077	100,000
2023-02-08	1.300	1.300	1.300	1.300	1.085	37,500
2023-02-07	1.310	1.310	1.300	1.300	1.085	108,100
2023-02-03	1.300	1.330	1.300	1.320	1.102	106,900
2023-02-02	1.300	1.300	1.290	1.300	1.085	12,700
2023-01-31	1.300	1.310	1.300	1.300	1.085	38,600
2023-01-30	1.310	1.310	1.300	1.300	1.085	30,100
2023-01-27	1.300	1.310	1.300	1.310	1.094	66,000
2023-01-26	1.280	1.310	1.280	1.300	1.085	280,100
2023-01-25	1.280	1.290	1.270	1.290	1.077	41,400
2023-01-20	1.280	1.300	1.280	1.290	1.077	7,900
2023-01-19	1.300	1.300	1.280	1.280	1.069	26,500
2023-01-18	1.300	1.300	1.290	1.300	1.085	6,200
2023-01-17	1.270	1.310	1.270	1.310	1.094	129,500
2023-01-16	1.280	1.290	1.270	1.270	1.060	98,800
2023-01-13	1.290	1.300	1.280	1.290	1.077	78,300
2023-01-12	1.300	1.300	1.290	1.300	1.085	125,200
2023-01-11	1.300	1.300	1.290	1.290	1.077	4,200
2023-01-10	1.270	1.300	1.270	1.300	1.085	118,900
2023-01-09	1.260	1.270	1.260	1.270	1.060	46,600
2023-01-06	1.270	1.270	1.260	1.260	1.052	47,200
2023-01-05	1.280	1.280	1.270	1.270	1.060	31,700
2023-01-04	1.270	1.270	1.270	1.270	1.060	182,200
2023-01-03	1.270	1.290	1.270	1.270	1.060	55,800
2022-12-30	1.260	1.260	1.260	1.260	1.052	36,300
2022-12-29	1.260	1.270	1.260	1.260	1.052	28,200
2022-12-28	1.270	1.270	1.260	1.270	1.060	58,400
2022-12-27	1.270	1.280	1.270	1.280	1.069	26,500
2022-12-23	1.270	1.280	1.260	1.280	1.069	16,900
2022-12-21	1.270	1.270	1.260	1.270	1.060	37,800
2022-12-20	1.270	1.290	1.270	1.270	1.060	22,900
2022-12-19	1.270	1.270	1.270	1.270	1.060	49,000
2022-12-16	1.270	1.290	1.270	1.290	1.077	13,300
2022-12-15	1.270	1.290	1.260	1.290	1.077	32,100
2022-12-14	1.260	1.300	1.260	1.290	1.077	77,000
2022-12-13	1.270	1.270	1.260	1.260	1.052	85,900
2022-12-12	1.300	1.300	1.270	1.280	1.069	36,800
2022-12-09	1.300	1.310	1.290	1.290	1.069	77,700
2022-12-08	1.320	1.320	1.280	1.310	1.085	21,000
2022-12-07	1.300	1.320	1.300	1.320	1.094	77,800

← NewerPage 15 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.