BLD Plantation Bhd. (KLSE:BLDPLNT)
Malaysia · Delayed Price · Currency is MYR 10.96
+0.06 (0.55%)
At close: Aug 27, 2025
BLD Plantation Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | 0.55% | 10,200 |
| Aug 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 100 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 100 |
| Aug 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 100 |
| Aug 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 8,000 |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% | 1,000 |
| Aug 7, 2025 | 11.04 | 11.04 | 10.94 | 10.94 | 10.94 | -0.55% | 10,300 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.04% | 100,000 |
| Jul 30, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.46% | 1,000 |
| Jul 29, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% | 2,000 |
| Jul 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10,000 |
| Jul 25, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 0.73% | 38,000 |
| Jul 24, 2025 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 4.00% | 29,000 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,000 |
| Jul 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.42% | 100 |
| Jun 19, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.28% | 1,000 |
| Jun 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4,700 |
| Jun 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% | 8,100 |
| Jun 11, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% | 6,000 |
| Jun 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 6,000 |
| Jun 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 7,000 |
| Jun 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% | 5,000 |
| Jun 3, 2025 | 10.82 | 10.90 | 10.80 | 10.88 | 10.88 | 0.74% | 22,000 |
| May 27, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 7,000 |
| May 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 800 |
| May 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 23,800 |
| May 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 10,000 |
| Apr 25, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | 3.70% | 1,400 |
| Apr 11, 2025 | 10.50 | 10.90 | 10.50 | 10.80 | 10.80 | 2.66% | 131,200 |
| Apr 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 6.26% | 6,000 |
| Apr 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.39% | 100 |
| Mar 26, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 0.40% | 93,000 |
| Mar 25, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 0.40% | 235,600 |
| Mar 24, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | -0.40% | 1,100 |
| Mar 21, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.20% | 28,000 |
| Mar 20, 2025 | 10.04 | 10.08 | 10.02 | 10.02 | 10.02 | -1.76% | 35,400 |