BP Plastics Holding Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.81	0.81	0.79	0.79	0.79	1.29%	48,900
May 12, 2026	0.78	0.81	0.75	0.78	0.78	-	39,200
May 11, 2026	0.81	0.81	0.77	0.78	0.78	-5.49%	195,200
May 7, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	65,800
May 6, 2026	0.84	0.84	0.83	0.84	0.84	-	14,800
May 5, 2026	0.84	0.85	0.84	0.84	0.84	-	37,800
May 4, 2026	0.85	0.85	0.82	0.84	0.84	-0.59%	80,000
Apr 30, 2026	0.84	0.85	0.84	0.85	0.85	1.20%	182,100
Apr 29, 2026	0.83	0.84	0.81	0.84	0.84	1.21%	169,700
Apr 28, 2026	0.85	0.85	0.83	0.83	0.83	-4.07%	267,700
Apr 27, 2026	0.84	0.88	0.84	0.86	0.86	2.38%	335,900
Apr 24, 2026	0.83	0.86	0.83	0.84	0.84	-1.18%	256,200
Apr 23, 2026	0.82	0.86	0.82	0.85	0.85	4.94%	722,200
Apr 22, 2026	0.78	0.83	0.78	0.81	0.81	5.88%	739,500
Apr 21, 2026	0.74	0.77	0.74	0.77	0.77	3.38%	516,300
Apr 20, 2026	0.76	0.76	0.74	0.74	0.74	-1.99%	37,100
Apr 17, 2026	0.72	0.76	0.72	0.76	0.76	6.34%	316,000
Apr 16, 2026	0.68	0.71	0.68	0.71	0.71	5.19%	780,500
Apr 15, 2026	0.68	0.71	0.68	0.68	0.68	-0.74%	26,700
Apr 14, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	14,000
Apr 13, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	18,500
Apr 10, 2026	0.71	0.71	0.69	0.69	0.69	-	20,700
Apr 9, 2026	0.71	0.71	0.69	0.69	0.69	-0.72%	28,600
Apr 8, 2026	0.71	0.71	0.68	0.69	0.69	-2.13%	57,400
Apr 7, 2026	0.72	0.72	0.70	0.71	0.71	-1.40%	108,200
Apr 6, 2026	0.69	0.72	0.69	0.72	0.72	5.15%	291,000
Apr 3, 2026	0.67	0.70	0.67	0.68	0.68	1.49%	153,700
Apr 2, 2026	0.65	0.67	0.64	0.67	0.67	5.51%	53,400
Apr 1, 2026	0.63	0.64	0.63	0.64	0.64	2.42%	57,800
Mar 31, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	56,800
Mar 30, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	23,700
Mar 27, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	5,000
Mar 26, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	50,000
Mar 25, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	26,400
Mar 24, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	74,900
Mar 19, 2026	0.64	0.65	0.63	0.64	0.64	-	121,300
Mar 18, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	79,500
Mar 17, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	42,100
Mar 16, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	12,000
Mar 13, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	34,200
Mar 12, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	100
Mar 11, 2026	0.65	0.65	0.65	0.65	0.65	-	21,700
Mar 10, 2026	0.63	0.65	0.62	0.65	0.65	5.74%	37,700
Mar 9, 2026	0.61	0.62	0.61	0.61	0.61	-6.87%	60,500
Mar 6, 2026	0.63	0.66	0.63	0.66	0.64	3.15%	209,100
Mar 5, 2026	0.64	0.64	0.63	0.64	0.62	-	70,700
Mar 4, 2026	0.64	0.64	0.63	0.64	0.62	-3.05%	57,500
Mar 3, 2026	0.66	0.66	0.66	0.66	0.64	1.55%	10,000
Mar 2, 2026	0.64	0.65	0.64	0.65	0.63	-0.77%	120,500
Feb 27, 2026	0.66	0.66	0.65	0.65	0.64	-0.76%	40,900