BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	0.720	0.760	0.715	0.755	0.727	316,000
2026-04-16	0.680	0.710	0.680	0.710	0.684	780,500
2026-04-15	0.680	0.705	0.675	0.675	0.650	26,700
2026-04-14	0.675	0.680	0.675	0.680	0.655	14,000
2026-04-13	0.690	0.690	0.690	0.690	0.665	18,500
2026-04-10	0.705	0.705	0.685	0.685	0.660	20,700
2026-04-09	0.705	0.705	0.685	0.685	0.660	28,600
2026-04-08	0.705	0.705	0.675	0.690	0.665	57,400
2026-04-07	0.715	0.715	0.700	0.705	0.679	108,200
2026-04-06	0.690	0.720	0.685	0.715	0.689	291,000
2026-04-03	0.670	0.695	0.670	0.680	0.655	153,700
2026-04-02	0.645	0.670	0.640	0.670	0.646	53,400
2026-04-01	0.630	0.635	0.630	0.635	0.612	57,800
2026-03-31	0.610	0.620	0.610	0.620	0.597	56,800
2026-03-30	0.625	0.630	0.610	0.610	0.588	23,700
2026-03-27	0.620	0.625	0.620	0.625	0.602	5,000
2026-03-26	0.635	0.635	0.620	0.620	0.597	50,000
2026-03-25	0.650	0.650	0.635	0.635	0.612	26,400
2026-03-24	0.640	0.650	0.640	0.650	0.626	74,900
2026-03-19	0.640	0.650	0.630	0.640	0.617	121,300
2026-03-18	0.645	0.655	0.640	0.640	0.617	79,500
2026-03-17	0.645	0.650	0.645	0.650	0.626	42,100
2026-03-16	0.650	0.650	0.645	0.645	0.621	12,000
2026-03-13	0.645	0.645	0.630	0.640	0.617	34,200
2026-03-12	0.650	0.650	0.650	0.650	0.626	100
2026-03-11	0.645	0.650	0.645	0.645	0.621	21,700
2026-03-10	0.625	0.645	0.620	0.645	0.621	37,700
2026-03-09	0.610	0.620	0.605	0.610	0.588	60,500
2026-03-06	0.630	0.655	0.630	0.655	0.617	209,100
2026-03-05	0.635	0.635	0.630	0.635	0.598	70,700
2026-03-04	0.635	0.635	0.630	0.635	0.598	57,500
2026-03-03	0.655	0.655	0.655	0.655	0.617	10,000
2026-03-02	0.635	0.645	0.635	0.645	0.607	120,500
2026-02-27	0.655	0.655	0.650	0.650	0.612	40,900
2026-02-26	0.655	0.655	0.645	0.655	0.617	91,000
2026-02-25	0.645	0.655	0.645	0.655	0.617	292,300
2026-02-24	0.630	0.640	0.620	0.640	0.603	10,200
2026-02-23	0.625	0.630	0.625	0.630	0.593	7,600
2026-02-20	0.625	0.625	0.625	0.625	0.588	28,300
2026-02-19	0.620	0.625	0.620	0.620	0.584	50,800
2026-02-16	0.625	0.625	0.625	0.625	0.588	7,000
2026-02-13	0.625	0.625	0.620	0.625	0.588	7,500
2026-02-12	0.620	0.630	0.620	0.630	0.593	22,800
2026-02-11	0.630	0.630	0.615	0.620	0.584	16,500
2026-02-10	0.630	0.630	0.630	0.630	0.593	12,800
2026-02-09	0.630	0.630	0.620	0.630	0.593	19,000
2026-02-06	0.620	0.620	0.620	0.620	0.584	1,600
2026-02-05	0.610	0.635	0.610	0.615	0.579	11,200
2026-02-03	0.610	0.610	0.610	0.610	0.574	2,200
2026-01-29	0.620	0.620	0.610	0.610	0.574	103,500
2026-01-28	0.620	0.645	0.620	0.625	0.588	167,700
2026-01-27	0.610	0.610	0.610	0.610	0.574	3,100
2026-01-26	0.605	0.635	0.605	0.605	0.570	46,700
2026-01-23	0.605	0.610	0.605	0.610	0.574	14,500
2026-01-22	0.615	0.615	0.610	0.610	0.574	12,100
2026-01-20	0.605	0.610	0.605	0.605	0.570	22,200
2026-01-19	0.605	0.620	0.605	0.605	0.570	41,400
2026-01-16	0.620	0.625	0.620	0.625	0.588	15,600
2026-01-14	0.630	0.630	0.630	0.630	0.593	1,500
2026-01-13	0.620	0.620	0.610	0.615	0.579	48,600

← NewerPage 3 of 20 · 1,178 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.