BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	1.400	1.400	1.380	1.380	1.118	43,500
2022-06-09	1.430	1.430	1.400	1.400	1.135	92,400
2022-06-08	1.420	1.440	1.420	1.430	1.159	61,100
2022-06-07	1.420	1.430	1.420	1.420	1.151	41,800
2022-06-03	1.420	1.440	1.420	1.420	1.151	238,100
2022-06-02	1.400	1.400	1.370	1.390	1.126	113,200
2022-06-01	1.400	1.400	1.390	1.390	1.126	29,600
2022-05-31	1.380	1.400	1.380	1.390	1.126	126,500
2022-05-30	1.370	1.380	1.370	1.380	1.118	38,500
2022-05-27	1.350	1.380	1.350	1.380	1.118	140,800
2022-05-26	1.400	1.400	1.340	1.350	1.094	790,100
2022-05-25	1.430	1.430	1.400	1.400	1.135	315,100
2022-05-24	1.460	1.470	1.420	1.420	1.151	623,500
2022-05-23	1.480	1.500	1.480	1.500	1.216	18,300
2022-05-20	1.480	1.490	1.480	1.480	1.199	90,800
2022-05-19	1.470	1.500	1.470	1.480	1.199	57,600
2022-05-18	1.480	1.490	1.480	1.490	1.207	98,000
2022-05-17	1.500	1.500	1.470	1.480	1.199	147,300
2022-05-13	1.460	1.500	1.460	1.500	1.216	206,100
2022-05-12	1.510	1.520	1.470	1.470	1.191	270,800
2022-05-11	1.520	1.520	1.520	1.520	1.232	18,600
2022-05-10	1.500	1.520	1.500	1.510	1.224	301,300
2022-05-09	1.520	1.530	1.500	1.520	1.232	273,100
2022-05-06	1.520	1.540	1.510	1.540	1.248	364,900
2022-05-05	1.520	1.550	1.520	1.530	1.240	140,700
2022-04-29	1.550	1.550	1.520	1.530	1.240	76,600
2022-04-28	1.520	1.550	1.520	1.550	1.256	147,900
2022-04-27	1.530	1.530	1.510	1.510	1.224	328,500
2022-04-26	1.600	1.600	1.550	1.550	1.256	207,700
2022-04-25	1.590	1.600	1.540	1.580	1.280	226,500
2022-04-22	1.610	1.620	1.580	1.610	1.305	204,800
2022-04-21	1.570	1.610	1.540	1.610	1.305	434,600
2022-04-20	1.560	1.570	1.520	1.570	1.272	291,500
2022-04-18	1.590	1.590	1.540	1.570	1.272	217,900
2022-04-15	1.580	1.600	1.570	1.580	1.280	105,800
2022-04-14	1.540	1.600	1.540	1.580	1.280	465,500
2022-04-13	1.520	1.540	1.520	1.540	1.248	255,400
2022-04-12	1.540	1.540	1.500	1.520	1.232	99,000
2022-04-11	1.530	1.540	1.500	1.540	1.248	419,200
2022-04-08	1.490	1.540	1.490	1.530	1.240	198,500
2022-04-07	1.500	1.520	1.490	1.500	1.216	87,200
2022-04-06	1.510	1.520	1.490	1.520	1.232	177,400
2022-04-05	1.470	1.510	1.460	1.510	1.224	418,800
2022-04-04	1.450	1.470	1.420	1.450	1.175	320,800
2022-04-01	1.490	1.500	1.440	1.450	1.175	902,900
2022-03-31	1.510	1.510	1.490	1.500	1.216	112,900
2022-03-30	1.540	1.540	1.520	1.520	1.232	65,700
2022-03-29	1.550	1.550	1.520	1.540	1.248	141,500
2022-03-28	1.520	1.540	1.520	1.540	1.248	155,400
2022-03-25	1.470	1.520	1.470	1.510	1.224	285,800
2022-03-24	1.480	1.480	1.450	1.470	1.191	94,100
2022-03-23	1.440	1.510	1.440	1.480	1.199	133,200
2022-03-22	1.460	1.470	1.440	1.440	1.167	82,000
2022-03-21	1.440	1.460	1.430	1.460	1.183	123,800
2022-03-18	1.440	1.470	1.430	1.440	1.167	34,000
2022-03-17	1.450	1.470	1.440	1.450	1.175	130,200
2022-03-16	1.400	1.440	1.400	1.420	1.151	82,900
2022-03-15	1.440	1.460	1.390	1.400	1.135	334,200
2022-03-14	1.440	1.470	1.440	1.460	1.183	101,000
2022-03-11	1.470	1.470	1.400	1.450	1.175	142,400

← NewerPage 18 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.