BP Plastics Holding Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.71	0.72	0.71	0.71	0.71	-	72,500
Jun 22, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	36,300
Jun 19, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	15,000
Jun 18, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	19,500
Jun 16, 2026	0.71	0.71	0.68	0.70	0.70	-	75,000
Jun 15, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	20,000
Jun 12, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	28,500
Jun 11, 2026	0.76	0.76	0.70	0.72	0.72	-5.88%	36,500
Jun 10, 2026	0.68	0.77	0.68	0.77	0.77	12.50%	47,800
Jun 9, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	148,900
Jun 8, 2026	0.72	0.73	0.70	0.70	0.70	-5.41%	60,500
Jun 5, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	21,300
Jun 4, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	31,000
Jun 3, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	100,500
May 29, 2026	0.78	0.79	0.75	0.75	0.75	-3.85%	49,000
May 28, 2026	0.80	0.80	0.78	0.78	0.78	-	20,200
May 26, 2026	0.79	0.79	0.77	0.78	0.78	-2.50%	54,000
May 25, 2026	0.80	0.80	0.78	0.80	0.80	1.91%	33,900
May 22, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	71,700
May 21, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	124,500
May 20, 2026	0.80	0.81	0.79	0.80	0.80	-0.63%	313,700
May 19, 2026	0.79	0.80	0.79	0.80	0.80	-	5,500
May 18, 2026	0.80	0.80	0.79	0.80	0.80	1.91%	116,600
May 15, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	24,200
May 14, 2026	0.79	0.81	0.78	0.78	0.78	-0.64%	119,000
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