BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	0.710	0.710	0.710	0.710	0.668	23,400
2025-10-06	0.705	0.710	0.705	0.710	0.668	17,600
2025-10-03	0.705	0.705	0.705	0.705	0.664	225,200
2025-10-02	0.700	0.710	0.700	0.705	0.664	50,700
2025-10-01	0.725	0.725	0.705	0.705	0.664	209,000
2025-09-30	0.720	0.725	0.720	0.720	0.678	51,000
2025-09-29	0.700	0.720	0.700	0.720	0.678	46,800
2025-09-26	0.710	0.710	0.695	0.700	0.659	342,400
2025-09-25	0.705	0.705	0.705	0.705	0.664	4,000
2025-09-24	0.710	0.710	0.700	0.705	0.664	390,000
2025-09-23	0.705	0.705	0.695	0.700	0.659	608,300
2025-09-22	0.705	0.710	0.700	0.705	0.664	287,700
2025-09-19	0.705	0.705	0.700	0.705	0.664	524,100
2025-09-18	0.690	0.705	0.680	0.705	0.664	43,300
2025-09-17	0.700	0.710	0.695	0.695	0.654	167,500
2025-09-12	0.700	0.700	0.700	0.700	0.659	54,000
2025-09-11	0.715	0.715	0.690	0.700	0.659	538,900
2025-09-10	0.715	0.715	0.715	0.715	0.673	35,000
2025-09-09	0.710	0.720	0.700	0.715	0.673	66,200
2025-09-08	0.725	0.725	0.715	0.715	0.673	421,600
2025-09-04	0.735	0.735	0.725	0.725	0.683	1,363,100
2025-09-03	0.735	0.735	0.730	0.735	0.692	474,000
2025-09-02	0.760	0.760	0.730	0.735	0.692	607,400
2025-08-29	0.770	0.775	0.765	0.765	0.720	166,500
2025-08-28	0.810	0.810	0.775	0.775	0.730	680,700
2025-08-27	0.815	0.820	0.810	0.820	0.772	302,000
2025-08-26	0.845	0.855	0.845	0.845	0.795	6,400
2025-08-25	0.840	0.840	0.840	0.840	0.791	2,000
2025-08-22	0.825	0.840	0.825	0.840	0.791	9,500
2025-08-20	0.835	0.840	0.835	0.840	0.791	45,900
2025-08-19	0.845	0.845	0.840	0.845	0.795	24,000
2025-08-18	0.830	0.835	0.820	0.835	0.786	21,800
2025-08-15	0.815	0.830	0.810	0.830	0.781	47,000
2025-08-14	0.820	0.825	0.820	0.820	0.772	57,500
2025-08-13	0.830	0.830	0.810	0.820	0.772	309,200
2025-08-12	0.840	0.840	0.830	0.830	0.781	107,000
2025-08-11	0.840	0.850	0.835	0.850	0.800	139,600
2025-08-08	0.845	0.850	0.845	0.845	0.795	107,000
2025-08-07	0.850	0.850	0.845	0.845	0.795	100,000
2025-08-06	0.860	0.860	0.850	0.850	0.800	129,100
2025-08-05	0.860	0.865	0.860	0.860	0.810	111,800
2025-08-04	0.875	0.875	0.860	0.860	0.810	127,100
2025-08-01	0.885	0.885	0.870	0.870	0.819	188,900
2025-07-31	0.920	0.920	0.885	0.885	0.833	128,000
2025-07-30	0.890	0.940	0.870	0.940	0.885	100,100
2025-07-29	0.900	0.900	0.880	0.880	0.828	157,500
2025-07-28	0.900	0.900	0.900	0.900	0.847	114,500
2025-07-25	0.905	0.910	0.900	0.910	0.857	100,100
2025-07-22	0.945	0.945	0.945	0.945	0.890	16,000
2025-07-21	0.910	0.945	0.910	0.945	0.890	23,500
2025-07-18	0.900	0.900	0.900	0.900	0.847	10,000
2025-07-17	0.910	0.910	0.910	0.910	0.857	46,200
2025-07-16	0.905	0.910	0.900	0.910	0.857	21,900
2025-07-15	0.910	0.920	0.910	0.910	0.857	17,500
2025-07-14	0.910	0.910	0.910	0.910	0.857	1,800
2025-07-11	0.915	0.915	0.905	0.910	0.857	30,900
2025-07-10	0.910	0.915	0.910	0.915	0.861	15,000
2025-07-08	0.910	0.910	0.905	0.905	0.852	1,600
2025-07-07	0.905	0.910	0.905	0.910	0.857	29,100
2025-07-03	0.915	0.915	0.915	0.915	0.861	900

← NewerPage 5 of 20 · 1,176 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.