BP Plastics Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.735	0.750	0.735	0.740	0.713	25,000
2026-07-27	0.740	0.745	0.740	0.740	0.713	28,200
2026-07-24	0.735	0.735	0.730	0.735	0.708	18,600
2026-07-23	0.730	0.740	0.730	0.735	0.708	35,500
2026-07-22	0.725	0.730	0.720	0.730	0.703	30,200
2026-07-21	0.725	0.725	0.715	0.715	0.689	27,900
2026-07-20	0.725	0.725	0.715	0.715	0.689	148,600
2026-07-17	0.720	0.725	0.720	0.725	0.699	15,600
2026-07-16	0.720	0.730	0.715	0.725	0.699	41,500
2026-07-15	0.715	0.715	0.710	0.710	0.684	30,900
2026-07-14	0.700	0.700	0.700	0.700	0.674	38,700
2026-07-13	0.700	0.710	0.695	0.700	0.674	31,000
2026-07-10	0.700	0.700	0.700	0.700	0.674	5,000
2026-07-08	0.700	0.700	0.700	0.700	0.674	45,000
2026-07-07	0.700	0.700	0.700	0.700	0.674	18,000
2026-07-06	0.720	0.720	0.695	0.695	0.670	8,500
2026-07-03	0.695	0.720	0.685	0.700	0.674	140,900
2026-07-02	0.690	0.700	0.690	0.700	0.674	48,100
2026-07-01	0.685	0.720	0.680	0.680	0.655	85,100
2026-06-30	0.690	0.690	0.685	0.685	0.660	40,000
2026-06-29	0.700	0.700	0.690	0.700	0.674	54,000
2026-06-26	0.710	0.710	0.710	0.710	0.684	8,000
2026-06-25	0.705	0.705	0.705	0.705	0.679	100
2026-06-24	0.705	0.705	0.705	0.705	0.679	18,700
2026-06-23	0.710	0.715	0.710	0.710	0.684	72,500
2026-06-22	0.700	0.710	0.700	0.710	0.684	36,300
2026-06-19	0.700	0.700	0.700	0.700	0.674	15,000
2026-06-18	0.700	0.700	0.690	0.690	0.665	19,500
2026-06-16	0.710	0.710	0.680	0.700	0.674	75,000
2026-06-15	0.700	0.700	0.700	0.700	0.674	20,000
2026-06-12	0.720	0.720	0.680	0.690	0.665	28,500
2026-06-11	0.760	0.760	0.700	0.720	0.694	36,500
2026-06-10	0.680	0.765	0.680	0.765	0.737	47,800
2026-06-09	0.695	0.700	0.680	0.680	0.655	148,900
2026-06-08	0.720	0.725	0.695	0.700	0.674	60,500
2026-06-05	0.745	0.745	0.740	0.740	0.713	21,300
2026-06-04	0.745	0.750	0.740	0.745	0.718	31,000
2026-06-03	0.755	0.760	0.740	0.740	0.713	100,500
2026-05-29	0.780	0.785	0.750	0.750	0.723	49,000
2026-05-28	0.795	0.795	0.780	0.780	0.752	20,200
2026-05-26	0.785	0.785	0.770	0.780	0.752	54,000
2026-05-25	0.800	0.800	0.780	0.800	0.771	33,900
2026-05-22	0.800	0.800	0.785	0.785	0.756	71,700
2026-05-21	0.800	0.800	0.780	0.790	0.761	124,500
2026-05-20	0.800	0.805	0.790	0.795	0.766	313,700
2026-05-19	0.790	0.800	0.790	0.800	0.771	5,500
2026-05-18	0.800	0.800	0.785	0.800	0.771	116,600
2026-05-15	0.785	0.785	0.785	0.785	0.756	24,200
2026-05-14	0.785	0.805	0.780	0.780	0.752	119,000
2026-05-13	0.805	0.810	0.785	0.785	0.756	48,900
2026-05-12	0.775	0.810	0.750	0.775	0.747	39,200
2026-05-11	0.810	0.810	0.770	0.775	0.747	195,200
2026-05-07	0.840	0.840	0.820	0.820	0.790	65,800
2026-05-06	0.840	0.840	0.825	0.840	0.809	14,800
2026-05-05	0.840	0.845	0.840	0.840	0.809	37,800
2026-05-04	0.845	0.845	0.820	0.840	0.809	80,000
2026-04-30	0.840	0.850	0.835	0.845	0.814	182,100
2026-04-29	0.825	0.835	0.810	0.835	0.805	169,700
2026-04-28	0.850	0.850	0.825	0.825	0.795	267,700
2026-04-27	0.840	0.875	0.840	0.860	0.829	335,900

← NewerPage 2 of 4 · 235 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.