BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.300	1.300	1.290	1.300	1.077	41,000
2022-12-05	1.280	1.290	1.280	1.290	1.069	47,300
2022-12-02	1.260	1.280	1.260	1.280	1.060	25,700
2022-12-01	1.280	1.280	1.260	1.260	1.044	115,800
2022-11-30	1.280	1.290	1.260	1.260	1.044	146,300
2022-11-29	1.290	1.310	1.280	1.280	1.060	84,900
2022-11-25	1.280	1.290	1.280	1.290	1.069	63,500
2022-11-24	1.270	1.300	1.260	1.270	1.052	283,200
2022-11-23	1.270	1.280	1.230	1.240	1.027	289,900
2022-11-22	1.330	1.330	1.250	1.270	1.052	788,800
2022-11-21	1.380	1.390	1.370	1.380	1.143	150,900
2022-11-17	1.380	1.390	1.380	1.390	1.152	36,200
2022-11-16	1.380	1.390	1.380	1.380	1.143	17,100
2022-11-15	1.380	1.390	1.380	1.390	1.152	38,400
2022-11-14	1.380	1.380	1.380	1.380	1.143	7,000
2022-11-11	1.380	1.390	1.370	1.390	1.152	82,800
2022-11-10	1.400	1.400	1.370	1.370	1.135	49,300
2022-11-09	1.400	1.400	1.380	1.390	1.152	31,500
2022-11-08	1.400	1.400	1.390	1.390	1.152	18,500
2022-11-07	1.380	1.400	1.370	1.400	1.160	76,100
2022-11-04	1.360	1.370	1.360	1.370	1.135	29,900
2022-11-03	1.360	1.360	1.350	1.360	1.127	41,900
2022-11-02	1.370	1.380	1.350	1.370	1.135	266,500
2022-11-01	1.380	1.390	1.370	1.370	1.135	56,800
2022-10-31	1.410	1.410	1.360	1.390	1.152	134,500
2022-10-28	1.410	1.410	1.400	1.400	1.160	62,000
2022-10-27	1.400	1.420	1.400	1.400	1.160	115,000
2022-10-26	1.380	1.400	1.380	1.390	1.152	16,200
2022-10-25	1.370	1.380	1.370	1.380	1.143	4,400
2022-10-21	1.360	1.390	1.360	1.380	1.143	35,000
2022-10-20	1.400	1.400	1.400	1.400	1.160	32,000
2022-10-19	1.390	1.400	1.390	1.400	1.160	23,000
2022-10-18	1.390	1.390	1.360	1.390	1.152	102,100
2022-10-14	1.390	1.400	1.360	1.400	1.160	256,900
2022-10-13	1.360	1.390	1.350	1.390	1.152	123,700
2022-10-12	1.360	1.370	1.350	1.360	1.127	32,300
2022-10-11	1.400	1.400	1.340	1.360	1.127	343,500
2022-10-07	1.400	1.410	1.400	1.410	1.168	180,300
2022-10-06	1.410	1.420	1.390	1.410	1.168	63,800
2022-10-05	1.430	1.440	1.380	1.400	1.160	81,900
2022-10-04	1.430	1.430	1.380	1.420	1.176	41,800
2022-10-03	1.410	1.420	1.370	1.380	1.143	38,700
2022-09-30	1.370	1.410	1.360	1.410	1.168	141,100
2022-09-29	1.430	1.440	1.380	1.380	1.143	134,500
2022-09-28	1.440	1.440	1.370	1.370	1.135	310,900
2022-09-27	1.400	1.450	1.400	1.450	1.201	96,300
2022-09-26	1.470	1.470	1.350	1.420	1.176	360,500
2022-09-23	1.490	1.500	1.470	1.480	1.226	112,400
2022-09-22	1.490	1.500	1.460	1.490	1.234	152,900
2022-09-21	1.470	1.530	1.470	1.490	1.234	736,300
2022-09-20	1.450	1.490	1.430	1.470	1.218	173,400
2022-09-19	1.480	1.480	1.430	1.440	1.193	84,600
2022-09-15	1.460	1.490	1.450	1.480	1.213	212,200
2022-09-14	1.420	1.460	1.420	1.450	1.189	140,600
2022-09-13	1.490	1.500	1.460	1.460	1.197	95,000
2022-09-12	1.510	1.510	1.440	1.490	1.221	176,500
2022-09-09	1.500	1.520	1.480	1.490	1.221	121,400
2022-09-08	1.470	1.520	1.470	1.500	1.230	602,200
2022-09-07	1.370	1.460	1.370	1.450	1.189	513,400
2022-09-06	1.380	1.380	1.370	1.370	1.123	53,600

← NewerPage 16 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.