BLD Plantation Bhd. (KLSE:BLDPLNT)
Malaysia · Delayed Price · Currency is MYR 15.00
+0.16 (1.08%)
At close: Jul 10, 2026
BLD Plantation Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.08% | 100 |
| Jul 9, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.37% | 100 |
| Jul 3, 2026 | 14.62 | 15.20 | 14.62 | 15.20 | 15.20 | 1.33% | 1,400 |
| Jul 2, 2026 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | - | 2,300 |
| Jul 1, 2026 | 14.52 | 15.00 | 14.52 | 15.00 | 15.00 | - | 5,500 |
| Jun 30, 2026 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 49,500 |
| Jun 26, 2026 | 14.98 | 15.00 | 14.60 | 15.00 | 15.00 | 0.13% | 17,900 |
| Jun 25, 2026 | 14.42 | 15.00 | 14.42 | 14.98 | 14.98 | -0.13% | 22,400 |
| Jun 22, 2026 | 14.46 | 15.00 | 14.46 | 15.00 | 15.00 | - | 7,200 |
| Jun 19, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | - | 500 |
| Jun 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| Jun 11, 2026 | 14.38 | 15.00 | 14.30 | 15.00 | 15.00 | - | 5,600 |
| May 21, 2026 | 14.38 | 15.00 | 13.80 | 15.00 | 15.00 | - | 7,600 |
| May 13, 2026 | 14.66 | 15.00 | 14.66 | 15.00 | 15.00 | - | 9,100 |
| Apr 27, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 200 |
| Apr 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 1,000 |
| Apr 14, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | - | 1,400 |
| Mar 26, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | -1.32% | 400 |
| Mar 25, 2026 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | -0.65% | 900 |
| Mar 4, 2026 | 14.62 | 15.30 | 14.62 | 15.30 | 15.30 | - | 800 |
| Mar 3, 2026 | 14.62 | 15.30 | 14.40 | 15.30 | 15.30 | - | 1,600 |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 200 |
| Feb 23, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - | 300 |
| Feb 13, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | -0.65% | 300 |
| Feb 11, 2026 | 15.30 | 15.30 | 14.90 | 15.30 | 15.30 | -1.54% | 500 |
| Feb 10, 2026 | 14.58 | 15.54 | 14.54 | 15.54 | 15.54 | -0.38% | 7,700 |
| Feb 5, 2026 | 14.60 | 15.60 | 14.60 | 15.60 | 15.60 | -1.27% | 4,300 |
| Jan 26, 2026 | 15.30 | 15.80 | 14.42 | 15.80 | 15.80 | 3.27% | 2,500 |
| Jan 21, 2026 | 14.52 | 15.30 | 14.44 | 15.30 | 15.30 | -1.92% | 1,200 |
| Jan 15, 2026 | 14.80 | 15.60 | 14.80 | 15.60 | 15.60 | - | 3,700 |