BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	1.520	1.590	1.490	1.520	1.215	650,300
2021-12-10	1.620	1.620	1.530	1.550	1.239	684,700
2021-12-09	1.680	1.680	1.620	1.620	1.295	615,900
2021-12-08	2.600	2.620	2.550	2.570	1.369	1,263,299
2021-12-07	2.580	2.600	2.530	2.570	1.369	650,550
2021-12-06	2.610	2.630	2.560	2.570	1.369	820,800
2021-12-02	2.580	2.630	2.580	2.610	1.380	640,500
2021-12-01	2.570	2.670	2.550	2.610	1.380	1,287,149
2021-11-30	2.600	2.700	2.580	2.620	1.385	1,093,049
2021-11-29	2.500	2.670	2.400	2.590	1.369	2,034,149
2021-11-26	2.830	2.840	2.510	2.560	1.353	4,215,298
2021-11-25	2.800	2.840	2.760	2.800	1.480	755,850
2021-11-24	2.810	2.830	2.760	2.770	1.464	556,950
2021-11-23	2.970	2.970	2.740	2.790	1.475	4,147,348
2021-11-22	2.920	3.040	2.850	2.970	1.570	1,977,899
2021-11-19	2.830	2.930	2.770	2.910	1.538	1,324,199
2021-11-18	2.760	2.850	2.710	2.810	1.486	1,112,099
2021-11-17	2.980	3.030	2.770	2.770	1.464	2,159,549
2021-11-16	3.070	3.070	2.950	2.950	1.560	802,650
2021-11-15	3.020	3.060	2.940	3.060	1.618	2,102,549
2021-11-12	2.850	3.010	2.850	3.010	1.591	4,473,298
2021-11-11	2.840	2.840	2.800	2.840	1.501	436,050
2021-11-10	2.820	2.870	2.790	2.840	1.501	596,700
2021-11-09	2.840	2.890	2.770	2.850	1.507	1,112,249
2021-11-08	2.800	2.900	2.790	2.840	1.501	2,413,049
2021-11-05	2.770	2.770	2.730	2.770	1.464	666,600
2021-11-03	2.820	2.840	2.730	2.750	1.454	759,750
2021-11-02	2.710	2.840	2.710	2.810	1.486	2,083,049
2021-11-01	2.700	2.730	2.680	2.690	1.422	1,091,849
2021-10-29	2.620	2.750	2.610	2.730	1.443	1,443,599
2021-10-28	2.580	2.620	2.580	2.610	1.380	267,150
2021-10-27	2.620	2.620	2.550	2.580	1.364	585,150
2021-10-26	2.620	2.620	2.600	2.610	1.380	193,800
2021-10-25	2.590	2.670	2.570	2.620	1.385	435,450
2021-10-22	2.640	2.640	2.580	2.600	1.375	543,450
2021-10-21	2.590	2.640	2.560	2.640	1.396	1,090,949
2021-10-20	2.650	2.670	2.580	2.590	1.369	772,950
2021-10-18	2.670	2.690	2.580	2.650	1.401	1,682,549
2021-10-15	2.720	2.720	2.670	2.680	1.417	780,000
2021-10-14	2.720	2.750	2.680	2.720	1.438	708,450

← NewerPage 20 of 20 · 1,180 trading days

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.