BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.440	1.490	1.430	1.480	1.199	401,800
2022-03-09	1.400	1.450	1.400	1.450	1.159	348,600
2022-03-08	1.400	1.430	1.360	1.390	1.111	518,200
2022-03-07	1.530	1.530	1.380	1.410	1.127	2,062,600
2022-03-04	1.680	1.680	1.540	1.540	1.231	647,500
2022-03-03	1.670	1.690	1.660	1.660	1.327	272,100
2022-03-02	1.690	1.700	1.610	1.650	1.319	692,600
2022-03-01	1.640	1.700	1.610	1.700	1.359	1,276,300
2022-02-28	1.610	1.660	1.610	1.630	1.303	444,300
2022-02-25	1.610	1.660	1.610	1.620	1.295	656,200
2022-02-24	1.590	1.610	1.520	1.600	1.279	2,631,900
2022-02-23	1.530	1.620	1.490	1.610	1.287	1,864,500
2022-02-22	1.540	1.550	1.450	1.520	1.215	1,449,300
2022-02-21	1.510	1.540	1.500	1.520	1.215	576,800
2022-02-18	1.520	1.520	1.470	1.510	1.207	620,500
2022-02-17	1.550	1.550	1.510	1.520	1.215	585,500
2022-02-16	1.480	1.530	1.480	1.530	1.223	657,400
2022-02-15	1.460	1.500	1.450	1.470	1.175	373,900
2022-02-14	1.470	1.470	1.420	1.450	1.159	219,300
2022-02-11	1.470	1.470	1.440	1.470	1.175	257,300
2022-02-10	1.430	1.480	1.430	1.480	1.183	456,200
2022-02-09	1.450	1.450	1.410	1.430	1.143	170,000
2022-02-08	1.470	1.470	1.390	1.390	1.111	1,094,100
2022-02-07	1.470	1.480	1.450	1.470	1.175	295,600
2022-02-04	1.430	1.470	1.420	1.470	1.175	223,900
2022-02-03	1.420	1.430	1.410	1.430	1.143	150,600
2022-01-31	1.390	1.430	1.390	1.420	1.135	93,400
2022-01-28	1.380	1.410	1.360	1.380	1.103	208,100
2022-01-27	1.360	1.420	1.340	1.370	1.095	190,300
2022-01-26	1.340	1.370	1.340	1.360	1.087	192,200
2022-01-25	1.370	1.370	1.330	1.330	1.063	384,200
2022-01-24	1.400	1.410	1.340	1.390	1.111	410,000
2022-01-21	1.420	1.420	1.400	1.420	1.135	176,200
2022-01-20	1.420	1.430	1.390	1.430	1.143	233,900
2022-01-19	1.450	1.450	1.400	1.420	1.135	369,200
2022-01-17	1.430	1.460	1.420	1.450	1.159	167,200
2022-01-14	1.460	1.460	1.430	1.430	1.143	696,400
2022-01-13	1.490	1.500	1.460	1.470	1.175	436,000
2022-01-12	1.480	1.510	1.460	1.480	1.183	526,800
2022-01-11	1.510	1.510	1.460	1.490	1.191	678,100
2022-01-10	1.580	1.580	1.510	1.520	1.215	444,800
2022-01-07	1.570	1.580	1.560	1.570	1.255	355,900
2022-01-06	1.570	1.600	1.550	1.570	1.255	527,600
2022-01-05	1.580	1.610	1.570	1.580	1.263	576,400
2022-01-04	1.580	1.580	1.550	1.580	1.263	526,700
2022-01-03	1.560	1.600	1.540	1.570	1.255	2,922,800
2021-12-31	1.500	1.580	1.480	1.540	1.231	2,227,700
2021-12-30	1.490	1.500	1.480	1.490	1.191	362,100
2021-12-29	1.510	1.520	1.470	1.490	1.191	920,000
2021-12-28	1.470	1.550	1.460	1.500	1.199	1,691,900
2021-12-27	1.430	1.470	1.420	1.460	1.167	651,200
2021-12-24	1.450	1.460	1.410	1.430	1.143	490,900
2021-12-23	1.470	1.480	1.450	1.450	1.159	493,200
2021-12-22	1.460	1.500	1.450	1.480	1.183	356,600
2021-12-21	1.490	1.490	1.450	1.460	1.167	351,400
2021-12-20	1.530	1.530	1.460	1.490	1.191	752,300
2021-12-17	1.510	1.530	1.490	1.520	1.215	250,100
2021-12-16	1.510	1.530	1.500	1.520	1.215	589,300
2021-12-15	1.550	1.560	1.480	1.510	1.207	715,100
2021-12-14	1.510	1.600	1.500	1.550	1.239	759,700

← NewerPage 19 of 20 · 1,177 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.