BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	1.200	1.200	1.200	1.200	1.103	7,300
2024-12-17	1.200	1.200	1.200	1.200	1.103	26,000
2024-12-16	1.190	1.190	1.180	1.180	1.085	54,900
2024-12-13	1.190	1.190	1.190	1.190	1.094	1,000
2024-12-12	1.190	1.200	1.190	1.200	1.103	11,900
2024-12-10	1.200	1.220	1.190	1.220	1.107	45,000
2024-12-09	1.200	1.220	1.200	1.220	1.107	39,400
2024-12-06	1.250	1.250	1.200	1.200	1.089	8,100
2024-12-05	1.200	1.220	1.200	1.200	1.089	31,000
2024-12-04	1.220	1.220	1.190	1.190	1.080	39,000
2024-12-03	1.200	1.210	1.200	1.210	1.098	8,500
2024-12-02	1.200	1.210	1.190	1.210	1.098	59,500
2024-11-29	1.180	1.220	1.180	1.220	1.107	13,600
2024-11-28	1.180	1.220	1.180	1.190	1.080	47,800
2024-11-27	1.180	1.200	1.170	1.200	1.089	240,300
2024-11-26	1.210	1.220	1.190	1.210	1.098	56,800
2024-11-25	1.220	1.230	1.200	1.220	1.107	54,200
2024-11-22	1.210	1.230	1.210	1.210	1.098	10,500
2024-11-21	1.220	1.220	1.200	1.210	1.098	24,000
2024-11-20	1.210	1.230	1.210	1.230	1.116	18,000
2024-11-19	1.200	1.210	1.190	1.210	1.098	160,000
2024-11-15	1.220	1.220	1.210	1.210	1.098	14,000
2024-11-14	1.230	1.230	1.220	1.220	1.107	9,300
2024-11-13	1.240	1.240	1.210	1.220	1.107	12,300
2024-11-12	1.230	1.250	1.210	1.250	1.134	10,100
2024-11-08	1.220	1.240	1.220	1.240	1.125	12,000
2024-11-07	1.200	1.220	1.200	1.220	1.107	18,200
2024-11-06	1.220	1.220	1.200	1.200	1.089	33,700
2024-11-05	1.230	1.230	1.210	1.210	1.098	6,500
2024-11-04	1.250	1.250	1.250	1.250	1.134	200
2024-11-01	1.200	1.250	1.200	1.250	1.134	12,500
2024-10-30	1.210	1.210	1.210	1.210	1.098	7,300
2024-10-29	1.200	1.210	1.200	1.210	1.098	4,400
2024-10-28	1.200	1.200	1.200	1.200	1.089	300
2024-10-25	1.210	1.220	1.210	1.210	1.098	38,500
2024-10-24	1.210	1.210	1.210	1.210	1.098	9,600
2024-10-23	1.200	1.200	1.190	1.200	1.089	53,000
2024-10-22	1.190	1.200	1.190	1.190	1.080	75,800
2024-10-21	1.210	1.210	1.200	1.200	1.089	48,000
2024-10-18	1.200	1.230	1.200	1.210	1.098	15,600
2024-10-17	1.210	1.220	1.200	1.200	1.089	79,300
2024-10-16	1.220	1.220	1.210	1.220	1.107	55,000
2024-10-15	1.260	1.260	1.210	1.210	1.098	7,300
2024-10-14	1.230	1.230	1.230	1.230	1.116	1,500
2024-10-11	1.210	1.230	1.210	1.230	1.116	14,200
2024-10-10	1.250	1.250	1.200	1.210	1.098	28,500
2024-10-09	1.210	1.220	1.200	1.200	1.089	204,800
2024-10-08	1.230	1.230	1.220	1.230	1.116	54,800
2024-10-07	1.250	1.250	1.230	1.230	1.116	15,800
2024-10-04	1.250	1.260	1.250	1.250	1.134	22,900
2024-10-03	1.260	1.260	1.250	1.250	1.134	76,000
2024-10-01	1.280	1.280	1.280	1.280	1.162	1,800
2024-09-30	1.250	1.260	1.250	1.260	1.144	58,800
2024-09-27	1.260	1.260	1.240	1.250	1.134	46,000
2024-09-26	1.240	1.280	1.240	1.280	1.162	48,500
2024-09-25	1.270	1.270	1.250	1.260	1.144	51,600
2024-09-24	1.260	1.270	1.250	1.260	1.144	35,600
2024-09-23	1.300	1.300	1.260	1.270	1.153	27,200
2024-09-20	1.300	1.300	1.300	1.300	1.180	6,100
2024-09-19	1.290	1.300	1.280	1.300	1.180	12,600

← NewerPage 8 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.