BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-18	1.290	1.300	1.290	1.300	1.166	42,000
2024-09-17	1.280	1.300	1.280	1.300	1.166	7,700
2024-09-13	1.270	1.290	1.270	1.280	1.148	19,000
2024-09-11	1.260	1.260	1.260	1.260	1.130	1,900
2024-09-10	1.260	1.260	1.260	1.260	1.130	2,000
2024-09-09	1.270	1.270	1.260	1.260	1.130	71,300
2024-09-06	1.280	1.290	1.280	1.280	1.148	17,000
2024-09-05	1.280	1.280	1.280	1.280	1.148	37,900
2024-09-04	1.310	1.310	1.270	1.270	1.139	92,100
2024-09-03	1.280	1.280	1.270	1.280	1.148	28,800
2024-09-02	1.280	1.280	1.270	1.270	1.139	66,400
2024-08-30	1.280	1.280	1.260	1.270	1.139	33,700
2024-08-29	1.290	1.290	1.270	1.270	1.139	86,200
2024-08-28	1.300	1.300	1.270	1.280	1.148	106,000
2024-08-27	1.290	1.290	1.290	1.290	1.157	3,000
2024-08-26	1.300	1.300	1.270	1.290	1.157	94,100
2024-08-23	1.280	1.290	1.270	1.270	1.139	61,800
2024-08-22	1.320	1.320	1.300	1.310	1.175	7,000
2024-08-21	1.330	1.350	1.280	1.290	1.157	56,200
2024-08-20	1.360	1.360	1.280	1.280	1.148	96,000
2024-08-19	1.350	1.350	1.340	1.340	1.202	10,100
2024-08-15	1.320	1.360	1.270	1.320	1.184	96,400
2024-08-14	1.300	1.300	1.300	1.300	1.166	28,000
2024-08-13	1.320	1.320	1.320	1.320	1.184	15,000
2024-08-12	1.360	1.360	1.320	1.320	1.184	16,000
2024-08-09	1.340	1.340	1.320	1.320	1.184	10,500
2024-08-08	1.320	1.330	1.310	1.310	1.175	13,800
2024-08-07	1.330	1.330	1.290	1.320	1.184	36,000
2024-08-06	1.260	1.320	1.240	1.310	1.175	138,700
2024-08-05	1.330	1.330	1.230	1.260	1.130	372,700
2024-08-02	1.350	1.350	1.320	1.340	1.202	32,500
2024-08-01	1.360	1.360	1.350	1.350	1.211	7,300
2024-07-31	1.370	1.370	1.350	1.350	1.211	25,500
2024-07-30	1.370	1.380	1.350	1.380	1.238	101,700
2024-07-29	1.360	1.360	1.350	1.350	1.211	41,400
2024-07-26	1.360	1.390	1.360	1.390	1.247	26,800
2024-07-25	1.360	1.360	1.360	1.360	1.220	60,800
2024-07-23	1.400	1.400	1.350	1.360	1.220	91,400
2024-07-22	1.370	1.370	1.350	1.360	1.220	87,200
2024-07-19	1.360	1.380	1.360	1.380	1.238	6,100
2024-07-18	1.370	1.370	1.370	1.370	1.229	25,900
2024-07-17	1.400	1.400	1.360	1.400	1.256	36,600
2024-07-16	1.410	1.410	1.380	1.390	1.247	60,400
2024-07-15	1.380	1.380	1.360	1.380	1.238	57,500
2024-07-12	1.390	1.390	1.390	1.390	1.247	10,000
2024-07-11	1.380	1.390	1.360	1.390	1.247	47,600
2024-07-10	1.400	1.400	1.380	1.380	1.238	14,700
2024-07-09	1.400	1.410	1.400	1.400	1.256	16,000
2024-07-05	1.410	1.410	1.400	1.400	1.256	24,200
2024-07-04	1.370	1.410	1.370	1.410	1.265	123,000
2024-07-03	1.370	1.380	1.370	1.380	1.238	46,100
2024-07-02	1.360	1.370	1.350	1.370	1.229	48,000
2024-07-01	1.330	1.370	1.330	1.360	1.220	47,900
2024-06-28	1.320	1.320	1.320	1.320	1.184	9,600
2024-06-27	1.320	1.320	1.320	1.320	1.184	19,800
2024-06-26	1.350	1.350	1.320	1.320	1.184	73,400
2024-06-25	1.370	1.370	1.340	1.350	1.211	66,400
2024-06-24	1.410	1.410	1.370	1.370	1.229	22,700
2024-06-21	1.370	1.380	1.370	1.380	1.238	26,300
2024-06-20	1.390	1.400	1.380	1.380	1.225	96,600

← NewerPage 9 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.