BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-28	1.060	1.070	1.060	1.060	0.988	81,800
2025-03-27	1.060	1.070	1.060	1.070	0.997	19,400
2025-03-26	1.070	1.070	1.070	1.070	0.997	1,000
2025-03-24	1.150	1.150	1.150	1.150	1.072	1,000
2025-03-20	1.080	1.160	1.080	1.160	1.081	16,000
2025-03-19	1.090	1.100	1.090	1.100	1.025	3,500
2025-03-17	1.090	1.090	1.090	1.090	1.016	1,800
2025-03-14	1.100	1.100	1.050	1.090	1.016	62,400
2025-03-13	1.100	1.100	1.080	1.080	1.006	51,800
2025-03-12	1.100	1.110	1.100	1.100	1.011	60,800
2025-03-11	1.110	1.120	1.110	1.110	1.020	111,800
2025-03-10	1.130	1.130	1.100	1.120	1.029	199,700
2025-03-07	1.130	1.130	1.130	1.130	1.039	3,000
2025-03-06	1.130	1.150	1.130	1.150	1.057	28,600
2025-03-05	1.120	1.140	1.120	1.140	1.048	54,800
2025-03-04	1.150	1.150	1.130	1.130	1.039	73,300
2025-03-03	1.150	1.150	1.150	1.150	1.057	52,900
2025-02-28	1.150	1.150	1.130	1.150	1.057	111,900
2025-02-27	1.150	1.170	1.150	1.160	1.066	16,500
2025-02-26	1.160	1.170	1.150	1.160	1.066	134,300
2025-02-25	1.170	1.170	1.160	1.170	1.075	31,600
2025-02-24	1.170	1.170	1.170	1.170	1.075	31,500
2025-02-21	1.170	1.180	1.170	1.170	1.075	34,000
2025-02-20	1.160	1.170	1.160	1.160	1.066	36,400
2025-02-19	1.180	1.180	1.160	1.160	1.066	142,000
2025-02-18	1.180	1.180	1.180	1.180	1.085	17,500
2025-02-17	1.190	1.190	1.190	1.190	1.094	8,400
2025-02-14	1.180	1.200	1.180	1.200	1.103	25,300
2025-02-13	1.190	1.190	1.180	1.190	1.094	8,500
2025-02-12	1.200	1.200	1.190	1.190	1.094	3,000
2025-02-10	1.180	1.220	1.180	1.180	1.085	57,100
2025-02-07	1.170	1.200	1.170	1.180	1.085	20,400
2025-02-06	1.180	1.190	1.180	1.180	1.085	9,500
2025-02-05	1.190	1.190	1.170	1.170	1.075	184,400
2025-02-04	1.200	1.200	1.180	1.190	1.094	29,500
2025-02-03	1.200	1.200	1.200	1.200	1.103	8,000
2025-01-28	1.190	1.220	1.190	1.220	1.121	4,500
2025-01-27	1.180	1.190	1.180	1.190	1.094	33,000
2025-01-24	1.190	1.190	1.190	1.190	1.094	13,000
2025-01-23	1.210	1.210	1.190	1.190	1.094	7,100
2025-01-22	1.190	1.190	1.190	1.190	1.094	1,000
2025-01-17	1.200	1.200	1.190	1.190	1.094	55,100
2025-01-16	1.200	1.200	1.200	1.200	1.103	6,100
2025-01-15	1.240	1.240	1.200	1.200	1.103	8,500
2025-01-14	1.200	1.200	1.190	1.200	1.103	34,000
2025-01-13	1.210	1.210	1.200	1.200	1.103	29,800
2025-01-10	1.200	1.250	1.200	1.200	1.103	17,100
2025-01-09	1.210	1.210	1.200	1.200	1.103	13,000
2025-01-07	1.210	1.250	1.210	1.210	1.112	21,800
2025-01-06	1.230	1.230	1.220	1.220	1.121	39,600
2025-01-03	1.230	1.230	1.230	1.230	1.130	7,700
2025-01-02	1.290	1.290	1.230	1.240	1.140	74,000
2024-12-31	1.220	1.310	1.210	1.300	1.195	591,300
2024-12-30	1.210	1.240	1.210	1.220	1.121	19,800
2024-12-27	1.200	1.250	1.190	1.250	1.149	232,800
2024-12-26	1.200	1.200	1.180	1.200	1.103	17,800
2024-12-24	1.200	1.200	1.190	1.190	1.094	3,800
2024-12-23	1.180	1.180	1.180	1.180	1.085	15,000
2024-12-20	1.180	1.190	1.180	1.190	1.094	15,700
2024-12-19	1.180	1.180	1.180	1.180	1.085	10,300

← NewerPage 7 of 20 · 1,179 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.