BP Plastics Holding Bhd. (5100.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 03:31PM MYT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 9,600 |
| 27 Jun 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 19,800 |
| 26 Jun 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 73,400 |
| 25 Jun 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 66,400 |
| 24 Jun 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 22,700 |
| 21 Jun 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 26,300 |
| 21 Jun 2024 | 0.015 Dividend | |||||
| 20 Jun 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3650 | 96,600 |
| 19 Jun 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3848 | 59,600 |
| 18 Jun 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.3848 | 143,600 |
| 14 Jun 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4046 | 35,100 |
| 13 Jun 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4046 | 73,400 |
| 12 Jun 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3848 | 146,800 |
| 11 Jun 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4046 | 95,800 |
| 10 Jun 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3947 | 13,300 |
| 07 Jun 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.3848 | 98,500 |
| 06 Jun 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3650 | 10,500 |
| 05 Jun 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3650 | 84,800 |
| 04 Jun 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3650 | 192,400 |
| 31 May 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3452 | 168,900 |
| 30 May 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3452 | 244,200 |
| 29 May 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3551 | 117,600 |
| 28 May 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3650 | 227,800 |
| 27 May 2024 | 1.4800 | 1.4800 | 1.3700 | 1.3900 | 1.3749 | 1,246,000 |
| 24 May 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5134 | 211,500 |
| 23 May 2024 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | 1.5134 | 47,500 |
| 21 May 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5300 | 1.5134 | 239,600 |
| 20 May 2024 | 1.5900 | 1.6200 | 1.5900 | 1.5900 | 1.5727 | 672,800 |
| 17 May 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5900 | 1.5727 | 796,600 |
| 16 May 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.4936 | 37,100 |
| 15 May 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5100 | 1.4936 | 126,400 |
| 14 May 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.4936 | 100,300 |
| 13 May 2024 | 1.5300 | 1.5400 | 1.4700 | 1.4800 | 1.4639 | 169,800 |
| 10 May 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5035 | 41,300 |
| 09 May 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.4837 | 107,600 |
| 08 May 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5000 | 1.4837 | 323,500 |
| 07 May 2024 | 1.6000 | 1.6100 | 1.5200 | 1.5200 | 1.5035 | 319,300 |
| 06 May 2024 | 1.5400 | 1.6100 | 1.5300 | 1.6000 | 1.5826 | 1,551,900 |
| 03 May 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5400 | 1.5233 | 662,400 |
| 02 May 2024 | 1.4100 | 1.5200 | 1.4000 | 1.5000 | 1.4837 | 1,039,900 |
| 30 Apr 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4200 | 1.4046 | 795,800 |
| 29 Apr 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3700 | 1.3551 | 653,000 |
| 26 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.2958 | 89,000 |
| 25 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.2859 | 62,200 |
| 24 Apr 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2661 | 35,700 |
| 23 Apr 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2661 | 52,700 |
| 22 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2562 | 21,100 |
| 19 Apr 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2463 | 123,200 |
| 18 Apr 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2760 | 33,600 |
| 17 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2661 | 115,900 |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2463 | 105,800 |
| 15 Apr 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2700 | 1.2562 | 105,000 |
| 12 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.2958 | 21,200 |
| 09 Apr 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3057 | 42,700 |
| 08 Apr 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3057 | 30,000 |
| 05 Apr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.2958 | 79,500 |
| 04 Apr 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3057 | 131,700 |
| 03 Apr 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.2958 | 23,600 |
| 02 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2958 | 12,600 |
| 01 Apr 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3057 | 37,300 |
| 29 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.2859 | 6,000 |
| 27 Mar 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2760 | 51,800 |
| 26 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2661 | 50,600 |
| 25 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2562 | 41,500 |
| 22 Mar 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.2859 | 167,700 |
| 21 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2760 | 45,900 |
| 20 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2760 | 63,700 |
| 19 Mar 2024 | 1.3100 | 1.3100 | 1.2600 | 1.3000 | 1.2859 | 265,200 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3057 | 20,000 |
| 15 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3057 | 27,900 |
| 14 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3057 | 521,800 |
| 14 Mar 2024 | 0.015 Dividend | |||||
| 13 Mar 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3007 | 350,700 |
| 12 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2616 | 103,300 |
| 11 Mar 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2616 | 63,400 |
| 08 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2616 | 30,800 |
| 07 Mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2518 | 275,300 |
| 06 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2518 | 64,500 |
| 05 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2322 | 54,100 |
| 04 Mar 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2420 | 43,300 |
| 01 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2322 | 65,400 |
| 29 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2518 | 71,400 |
| 28 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2616 | 218,100 |
| 27 Feb 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2322 | 39,900 |
| 26 Feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2420 | 32,300 |
| 23 Feb 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2420 | 12,000 |
| 22 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2322 | 90,300 |
| 21 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2322 | 25,300 |
| 20 Feb 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2225 | 80,000 |
| 19 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2127 | 1,600 |
| 16 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2225 | 100 |
| 15 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2225 | 423,200 |
| 14 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2225 | - |
| 13 Feb 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2225 | 274,600 |
| 09 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2029 | - |
| 08 Feb 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2029 | 64,600 |
| 07 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2029 | - |
| 06 Feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2029 | 25,600 |
| 05 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2127 | 154,200 |
| 02 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.1931 | 54,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.