BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	0.920	0.920	0.915	0.915	0.861	19,400
2025-07-01	0.920	0.920	0.920	0.920	0.866	2,200
2025-06-30	0.900	0.910	0.900	0.910	0.857	43,500
2025-06-26	0.900	0.920	0.900	0.920	0.866	78,900
2025-06-25	0.895	0.900	0.895	0.895	0.843	13,000
2025-06-24	0.880	0.885	0.880	0.885	0.833	30,000
2025-06-20	0.890	0.890	0.870	0.880	0.828	27,900
2025-06-19	0.900	0.900	0.860	0.860	0.810	170,600
2025-06-18	0.910	0.915	0.900	0.900	0.847	142,200
2025-06-17	0.920	0.920	0.910	0.910	0.857	128,000
2025-06-16	0.950	0.950	0.905	0.910	0.857	113,600
2025-06-13	0.860	0.955	0.860	0.950	0.894	116,500
2025-06-12	0.985	0.990	0.980	0.980	0.913	114,400
2025-06-10	0.990	0.990	0.985	0.985	0.918	4,600
2025-06-09	0.985	0.990	0.985	0.990	0.922	20,400
2025-06-06	0.990	0.990	0.985	0.985	0.918	10,000
2025-06-05	0.995	0.995	0.985	0.985	0.918	24,100
2025-06-04	0.990	0.995	0.985	0.995	0.927	27,000
2025-06-03	0.990	0.990	0.980	0.980	0.913	78,100
2025-05-30	0.995	1.000	0.985	0.990	0.922	86,100
2025-05-29	1.020	1.020	1.000	1.000	0.932	31,400
2025-05-28	1.020	1.020	1.000	1.000	0.932	142,500
2025-05-27	1.010	1.010	1.010	1.010	0.941	43,600
2025-05-26	1.020	1.020	1.010	1.010	0.941	46,400
2025-05-23	1.040	1.040	1.030	1.030	0.960	5,600
2025-05-22	1.020	1.030	1.020	1.030	0.960	23,800
2025-05-21	1.050	1.050	1.050	1.050	0.978	17,000
2025-05-20	1.090	1.090	1.070	1.070	0.997	21,600
2025-05-19	1.020	1.020	1.010	1.010	0.941	15,000
2025-05-16	1.080	1.080	1.050	1.050	0.978	144,500
2025-05-15	1.030	1.030	1.030	1.030	0.960	37,000
2025-05-14	1.010	1.040	1.010	1.030	0.960	56,200
2025-05-13	0.995	1.010	0.995	1.000	0.932	97,500
2025-05-09	1.000	1.010	1.000	1.000	0.932	24,800
2025-05-08	1.010	1.010	1.000	1.000	0.932	35,000
2025-05-07	1.010	1.010	1.010	1.010	0.941	26,700
2025-05-06	1.000	1.000	1.000	1.000	0.932	9,000
2025-05-05	1.000	1.010	1.000	1.000	0.932	14,700
2025-05-02	1.010	1.010	1.010	1.010	0.941	10,000
2025-04-30	1.000	1.000	0.995	1.000	0.932	19,700
2025-04-29	0.990	1.000	0.990	1.000	0.932	45,600
2025-04-28	0.990	0.990	0.990	0.990	0.922	9,600
2025-04-25	0.990	1.000	0.990	0.990	0.922	88,000
2025-04-24	0.990	0.990	0.985	0.985	0.918	36,000
2025-04-23	1.030	1.030	0.990	0.990	0.922	307,300
2025-04-22	1.000	1.000	1.000	1.000	0.932	5,000
2025-04-21	1.000	1.000	1.000	1.000	0.932	500
2025-04-18	1.000	1.030	1.000	1.030	0.960	14,000
2025-04-17	1.000	1.010	1.000	1.000	0.932	46,000
2025-04-16	1.010	1.010	1.000	1.000	0.932	25,500
2025-04-15	1.030	1.030	1.020	1.030	0.960	16,000
2025-04-14	1.040	1.040	1.040	1.040	0.969	9,000
2025-04-11	0.980	0.980	0.980	0.980	0.913	29,500
2025-04-10	0.960	1.030	0.960	0.985	0.918	41,100
2025-04-09	1.000	1.000	0.960	0.980	0.913	26,700
2025-04-08	0.990	1.020	0.980	1.000	0.932	42,800
2025-04-07	1.050	1.050	0.980	0.990	0.922	311,700
2025-04-04	1.050	1.050	1.050	1.050	0.978	22,700
2025-04-02	1.050	1.050	1.050	1.050	0.978	12,000
2025-03-28	1.060	1.070	1.060	1.060	0.988	81,800

← NewerPage 6 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.