BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	1.380	1.380	1.370	1.370	1.123	53,600
2022-09-05	1.380	1.380	1.360	1.380	1.131	99,300
2022-09-02	1.380	1.380	1.380	1.380	1.131	29,100
2022-09-01	1.390	1.390	1.350	1.380	1.131	51,900
2022-08-30	1.380	1.390	1.370	1.390	1.140	41,200
2022-08-29	1.400	1.400	1.350	1.370	1.123	152,800
2022-08-26	1.400	1.400	1.380	1.400	1.148	52,000
2022-08-25	1.360	1.400	1.360	1.400	1.148	183,700
2022-08-24	1.400	1.400	1.360	1.360	1.115	181,300
2022-08-23	1.410	1.410	1.380	1.400	1.148	156,900
2022-08-22	1.390	1.430	1.390	1.410	1.156	351,600
2022-08-19	1.390	1.390	1.360	1.390	1.140	133,400
2022-08-18	1.410	1.420	1.380	1.390	1.140	294,700
2022-08-17	1.320	1.380	1.320	1.380	1.131	918,400
2022-08-16	1.280	1.370	1.280	1.300	1.066	1,195,000
2022-08-15	1.290	1.290	1.260	1.280	1.049	33,500
2022-08-12	1.300	1.310	1.290	1.290	1.058	15,900
2022-08-11	1.280	1.300	1.280	1.290	1.058	45,600
2022-08-10	1.300	1.300	1.260	1.270	1.041	24,200
2022-08-09	1.310	1.310	1.310	1.310	1.074	7,400
2022-08-08	1.270	1.310	1.270	1.310	1.074	66,000
2022-08-05	1.260	1.270	1.260	1.270	1.041	17,000
2022-08-04	1.250	1.250	1.240	1.250	1.025	15,300
2022-08-03	1.240	1.250	1.230	1.230	1.008	63,200
2022-08-02	1.290	1.300	1.250	1.250	1.025	62,500
2022-08-01	1.290	1.300	1.290	1.300	1.066	41,600
2022-07-29	1.280	1.290	1.270	1.290	1.058	92,100
2022-07-28	1.230	1.280	1.230	1.280	1.049	95,800
2022-07-27	1.210	1.240	1.210	1.230	1.008	57,600
2022-07-26	1.230	1.230	1.220	1.220	1.000	1,200
2022-07-25	1.220	1.230	1.220	1.220	1.000	36,100
2022-07-22	1.240	1.240	1.210	1.220	1.000	174,300
2022-07-21	1.240	1.240	1.240	1.240	1.017	82,700
2022-07-20	1.240	1.250	1.220	1.240	1.017	938,800
2022-07-19	1.200	1.220	1.200	1.200	0.984	113,000
2022-07-18	1.220	1.250	1.210	1.210	0.992	76,600
2022-07-15	1.190	1.190	1.180	1.180	0.967	16,800
2022-07-14	1.160	1.180	1.160	1.180	0.967	28,400
2022-07-13	1.180	1.180	1.160	1.160	0.951	315,900
2022-07-12	1.250	1.250	1.180	1.180	0.967	382,200
2022-07-08	1.230	1.250	1.230	1.250	1.025	17,400
2022-07-07	1.250	1.250	1.230	1.230	1.008	8,000
2022-07-06	1.250	1.260	1.220	1.240	1.017	263,800
2022-07-05	1.250	1.250	1.250	1.250	1.025	35,200
2022-07-04	1.270	1.270	1.250	1.250	1.025	70,700
2022-07-01	1.290	1.290	1.270	1.280	1.049	55,000
2022-06-30	1.270	1.300	1.270	1.290	1.058	37,400
2022-06-29	1.290	1.290	1.270	1.270	1.041	28,500
2022-06-28	1.330	1.330	1.270	1.270	1.041	17,600
2022-06-27	1.280	1.290	1.280	1.290	1.058	24,900
2022-06-24	1.260	1.280	1.240	1.280	1.049	123,000
2022-06-23	1.300	1.300	1.230	1.230	1.008	267,800
2022-06-22	1.320	1.320	1.300	1.300	1.066	85,000
2022-06-21	1.300	1.320	1.290	1.320	1.082	37,700
2022-06-20	1.350	1.350	1.300	1.310	1.062	267,300
2022-06-17	1.350	1.360	1.340	1.360	1.102	103,300
2022-06-16	1.370	1.380	1.360	1.360	1.102	58,500
2022-06-15	1.380	1.380	1.380	1.380	1.118	4,500
2022-06-14	1.370	1.400	1.350	1.380	1.118	127,100
2022-06-13	1.380	1.380	1.350	1.380	1.118	258,300

← NewerPage 17 of 20 · 1,180 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.