BLD Plantation Bhd. (KLSE:BLDPLNT)
Malaysia · Delayed Price · Currency is MYR 15.00
0.00 (0.00%)
At close: Oct 23, 2026
BLD Plantation Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.62 | 15.00 | 14.62 | 15.00 | 15.00 | - | 1,100 |
| Oct 22, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 1,200 |
| Oct 20, 2026 | 14.74 | 15.00 | 14.74 | 15.00 | 15.00 | 0.13% | 400 |
| Oct 9, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.81% | 700 |
| Oct 8, 2026 | 14.86 | 14.98 | 14.86 | 14.86 | 14.86 | -0.40% | 900 |
| Oct 7, 2026 | 14.98 | 14.98 | 14.88 | 14.96 | 14.92 | -0.13% | 3,600 |
| Oct 6, 2026 | 14.82 | 15.00 | 14.80 | 14.98 | 14.94 | -0.13% | 10,300 |
| Oct 5, 2026 | 14.88 | 15.00 | 14.78 | 15.00 | 14.96 | - | 2,300 |
| Oct 2, 2026 | 14.74 | 15.00 | 14.74 | 15.00 | 14.96 | - | 700 |
| Oct 1, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.96 | - | 400 |
| Sep 30, 2026 | 14.74 | 15.00 | 14.74 | 15.00 | 14.96 | 0.81% | 800 |
| Sep 29, 2026 | 14.88 | 15.00 | 14.88 | 14.88 | 14.84 | -0.80% | 300 |
| Sep 25, 2026 | 14.84 | 15.00 | 14.84 | 15.00 | 14.96 | - | 200 |
| Sep 24, 2026 | 14.64 | 15.00 | 14.64 | 15.00 | 14.96 | - | 400 |
| Sep 23, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 14.96 | - | 1,100 |
| Sep 18, 2026 | 14.76 | 15.00 | 14.76 | 15.00 | 14.96 | - | 1,200 |
| Sep 14, 2026 | 14.98 | 15.00 | 14.88 | 15.00 | 14.96 | 1.21% | 800 |
| Sep 11, 2026 | 14.74 | 14.98 | 14.74 | 14.82 | 14.78 | -1.20% | 1,700 |
| Sep 10, 2026 | 14.82 | 15.00 | 14.82 | 15.00 | 14.96 | - | 2,000 |
| Sep 8, 2026 | 14.74 | 15.00 | 14.74 | 15.00 | 14.96 | - | 2,700 |
| Sep 7, 2026 | 14.80 | 15.00 | 14.64 | 15.00 | 14.96 | - | 2,100 |
| Sep 4, 2026 | 14.62 | 15.00 | 14.62 | 15.00 | 14.96 | - | 2,000 |
| Sep 3, 2026 | 14.54 | 15.00 | 14.54 | 15.00 | 14.96 | - | 2,000 |
| Sep 2, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 14.96 | - | 1,700 |
| Sep 1, 2026 | 14.54 | 15.00 | 14.48 | 15.00 | 14.96 | 1.63% | 3,700 |
| Aug 28, 2026 | 14.78 | 15.00 | 14.76 | 14.76 | 14.72 | -1.60% | 2,500 |
| Aug 27, 2026 | 14.80 | 15.00 | 14.70 | 15.00 | 14.96 | - | 6,800 |
| Aug 26, 2026 | 14.64 | 15.00 | 14.64 | 15.00 | 14.96 | - | 6,300 |
| Aug 24, 2026 | 14.54 | 15.00 | 14.52 | 15.00 | 14.96 | - | 26,100 |
| Aug 21, 2026 | 14.52 | 15.00 | 14.52 | 15.00 | 14.96 | - | 500 |
| Aug 20, 2026 | 14.80 | 15.00 | 14.60 | 15.00 | 14.96 | - | 2,200 |
| Aug 19, 2026 | 14.80 | 15.00 | 14.68 | 15.00 | 14.96 | - | 3,000 |
| Aug 18, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 14.96 | - | 1,000 |
| Aug 17, 2026 | 14.60 | 15.00 | 14.26 | 15.00 | 14.96 | - | 1,400 |
| Aug 14, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 14.96 | 1.08% | 400 |
| Aug 13, 2026 | 14.62 | 15.00 | 14.60 | 14.84 | 14.80 | -1.07% | 6,700 |
| Aug 12, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 14.96 | - | 900 |
| Aug 10, 2026 | 14.68 | 15.00 | 14.20 | 15.00 | 14.96 | - | 2,900 |
| Aug 7, 2026 | 14.84 | 15.00 | 14.84 | 15.00 | 14.96 | 0.54% | 2,100 |
| Aug 6, 2026 | 14.80 | 15.00 | 14.70 | 14.92 | 14.88 | -0.53% | 2,400 |
| Jul 29, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 14.96 | - | 1,300 |
| Jul 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | - | 100 |
| Jul 27, 2026 | 14.58 | 15.00 | 14.58 | 15.00 | 14.96 | - | 2,400 |
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | 1.08% | 100 |
| Jul 9, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.80 | -2.37% | 100 |
| Jul 3, 2026 | 14.62 | 15.20 | 14.62 | 15.20 | 15.16 | 1.33% | 1,400 |
| Jul 2, 2026 | 14.80 | 15.00 | 14.60 | 15.00 | 14.96 | - | 2,300 |
| Jul 1, 2026 | 14.52 | 15.00 | 14.52 | 15.00 | 14.96 | - | 5,500 |
| Jun 30, 2026 | 15.00 | 15.00 | 14.60 | 15.00 | 14.96 | - | 49,500 |
| Jun 26, 2026 | 14.98 | 15.00 | 14.60 | 15.00 | 14.96 | 0.13% | 17,900 |