BP Plastics Holding Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.76	0.77	0.76	0.76	0.76	-0.65%	65,900
Oct 8, 2026	0.77	0.77	0.76	0.77	0.77	-4.38%	43,400
Oct 6, 2026	0.80	0.80	0.80	0.80	0.80	-	2,500
Oct 5, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	46,300
Oct 2, 2026	0.78	0.78	0.76	0.76	0.76	-1.94%	3,000
Oct 1, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	66,000
Sep 30, 2026	0.78	0.79	0.78	0.79	0.79	-1.26%	21,800
Sep 29, 2026	0.80	0.80	0.78	0.80	0.80	-	105,400
Sep 28, 2026	0.81	0.81	0.80	0.80	0.80	-2.45%	11,900
Sep 25, 2026	0.81	0.82	0.81	0.82	0.82	-1.21%	12,000
Sep 24, 2026	0.80	0.83	0.80	0.83	0.83	-0.60%	16,000
Sep 22, 2026	0.83	0.83	0.83	0.83	0.83	-	15,000
Sep 21, 2026	0.82	0.83	0.78	0.83	0.83	0.61%	26,100
Sep 18, 2026	0.83	0.83	0.82	0.83	0.83	-	45,100
Sep 17, 2026	0.83	0.83	0.82	0.83	0.83	-	101,300
Sep 15, 2026	0.80	0.83	0.80	0.83	0.83	3.77%	119,800
Sep 14, 2026	0.77	0.80	0.77	0.80	0.80	3.25%	141,600
Sep 11, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	25,800
Sep 10, 2026	0.78	0.78	0.77	0.77	0.77	-2.55%	7,600
Sep 9, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	69,600
Sep 8, 2026	0.80	0.82	0.80	0.82	0.79	2.50%	84,700
Sep 7, 2026	0.80	0.80	0.80	0.80	0.77	-	59,300
Sep 4, 2026	0.81	0.81	0.80	0.80	0.77	-0.62%	66,600
Sep 3, 2026	0.80	0.81	0.80	0.81	0.78	-	54,600
Sep 2, 2026	0.80	0.81	0.79	0.81	0.78	0.62%	40,200
Sep 1, 2026	0.81	0.81	0.80	0.80	0.77	-0.62%	42,900
Aug 28, 2026	0.81	0.81	0.80	0.81	0.78	-	167,200
Aug 27, 2026	0.84	0.84	0.80	0.81	0.78	5.92%	518,000
Aug 26, 2026	0.74	0.76	0.74	0.76	0.73	2.70%	47,200
Aug 24, 2026	0.77	0.77	0.74	0.74	0.71	-5.73%	32,000
Aug 21, 2026	0.75	0.79	0.75	0.79	0.76	3.29%	20,200
Aug 20, 2026	0.76	0.76	0.75	0.76	0.73	-3.18%	39,900
Aug 19, 2026	0.79	0.79	0.79	0.79	0.76	-1.26%	45,300
Aug 17, 2026	0.80	0.80	0.79	0.80	0.77	0.63%	385,600
Aug 14, 2026	0.78	0.79	0.78	0.79	0.76	1.28%	69,000
Aug 13, 2026	0.78	0.78	0.78	0.78	0.75	-	10,000
Aug 12, 2026	0.77	0.78	0.77	0.78	0.75	-	22,800
Aug 11, 2026	0.77	0.80	0.77	0.78	0.75	2.63%	91,000
Aug 10, 2026	0.76	0.77	0.76	0.76	0.73	-	35,500
Aug 7, 2026	0.74	0.76	0.74	0.76	0.73	2.70%	96,200
Aug 6, 2026	0.75	0.77	0.74	0.74	0.71	0.68%	79,400
Aug 5, 2026	0.74	0.75	0.74	0.74	0.71	-	29,500
Aug 4, 2026	0.74	0.74	0.74	0.74	0.71	-2.00%	25,100
Aug 3, 2026	0.75	0.75	0.74	0.75	0.72	-	3,100
Jul 31, 2026	0.74	0.75	0.74	0.75	0.72	1.35%	4,600
Jul 30, 2026	0.73	0.74	0.73	0.74	0.71	0.68%	105,700
Jul 29, 2026	0.74	0.74	0.74	0.74	0.71	-0.68%	16,500
Jul 28, 2026	0.74	0.75	0.74	0.74	0.71	-	25,000
Jul 27, 2026	0.74	0.75	0.74	0.74	0.71	0.68%	28,200
Jul 24, 2026	0.74	0.74	0.73	0.74	0.71	-	18,600