BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	0.620	0.620	0.615	0.615	0.579	97,900
2026-01-08	0.615	0.630	0.615	0.630	0.593	20,000
2026-01-07	0.615	0.615	0.615	0.615	0.579	29,900
2026-01-06	0.615	0.620	0.615	0.615	0.579	23,700
2026-01-05	0.615	0.620	0.615	0.620	0.584	44,100
2026-01-02	0.620	0.625	0.620	0.625	0.588	13,300
2025-12-31	0.635	0.635	0.620	0.625	0.588	37,600
2025-12-30	0.635	0.635	0.635	0.635	0.598	400
2025-12-26	0.635	0.645	0.635	0.645	0.607	107,900
2025-12-23	0.635	0.635	0.635	0.635	0.598	11,100
2025-12-22	0.635	0.635	0.635	0.635	0.598	30,900
2025-12-19	0.625	0.635	0.620	0.635	0.598	142,800
2025-12-18	0.615	0.620	0.615	0.620	0.584	61,400
2025-12-17	0.605	0.640	0.590	0.640	0.603	601,700
2025-12-16	0.605	0.625	0.600	0.600	0.565	500,000
2025-12-15	0.620	0.620	0.600	0.610	0.574	565,000
2025-12-12	0.620	0.625	0.620	0.620	0.584	230,400
2025-12-11	0.650	0.650	0.645	0.650	0.612	15,100
2025-12-10	0.645	0.645	0.645	0.645	0.607	25,700
2025-12-09	0.645	0.645	0.640	0.640	0.603	4,200
2025-12-03	0.640	0.640	0.640	0.640	0.603	8,000
2025-12-02	0.650	0.650	0.635	0.635	0.598	25,400
2025-12-01	0.640	0.650	0.630	0.650	0.612	78,500
2025-11-28	0.660	0.660	0.640	0.640	0.603	131,800
2025-11-27	0.645	0.645	0.645	0.645	0.607	50,000
2025-11-26	0.650	0.660	0.645	0.660	0.621	67,800
2025-11-25	0.645	0.650	0.645	0.645	0.607	59,300
2025-11-24	0.645	0.645	0.645	0.645	0.607	82,000
2025-11-21	0.645	0.650	0.645	0.645	0.607	59,000
2025-11-20	0.650	0.650	0.645	0.645	0.607	61,000
2025-11-19	0.645	0.650	0.645	0.645	0.607	64,900
2025-11-18	0.650	0.650	0.645	0.645	0.607	55,800
2025-11-17	0.650	0.655	0.650	0.650	0.612	75,500
2025-11-14	0.655	0.660	0.650	0.650	0.612	75,500
2025-11-13	0.655	0.655	0.650	0.650	0.612	50,000
2025-11-12	0.650	0.660	0.650	0.655	0.617	82,700
2025-11-11	0.655	0.660	0.655	0.655	0.617	105,000
2025-11-10	0.650	0.660	0.650	0.655	0.617	97,000
2025-11-07	0.650	0.655	0.650	0.655	0.617	80,700
2025-11-06	0.665	0.665	0.650	0.655	0.617	104,100
2025-11-05	0.660	0.665	0.645	0.665	0.626	756,900
2025-11-04	0.665	0.670	0.650	0.660	0.621	494,300
2025-11-03	0.670	0.680	0.665	0.665	0.626	50,000
2025-10-31	0.675	0.700	0.670	0.670	0.631	105,700
2025-10-30	0.680	0.690	0.675	0.675	0.635	94,000
2025-10-29	0.685	0.690	0.680	0.680	0.640	50,000
2025-10-28	0.680	0.690	0.680	0.685	0.645	56,200
2025-10-27	0.700	0.700	0.670	0.675	0.635	219,000
2025-10-24	0.700	0.705	0.700	0.705	0.664	11,300
2025-10-23	0.695	0.695	0.690	0.695	0.654	31,200
2025-10-22	0.665	0.695	0.665	0.695	0.654	40,400
2025-10-21	0.715	0.715	0.650	0.650	0.612	565,400

← NewerPage 4 of 4 · 232 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.