BP Plastics Holding Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.73	0.74	0.73	0.74	0.71	0.68%	35,500
Jul 22, 2026	0.73	0.73	0.72	0.73	0.70	2.10%	30,200
Jul 21, 2026	0.73	0.73	0.72	0.72	0.69	-	27,900
Jul 20, 2026	0.73	0.73	0.72	0.72	0.69	-1.38%	148,600
Jul 17, 2026	0.72	0.73	0.72	0.73	0.70	-	15,600
Jul 16, 2026	0.72	0.73	0.72	0.73	0.70	2.11%	41,500
Jul 15, 2026	0.72	0.72	0.71	0.71	0.68	1.43%	30,900
Jul 14, 2026	0.70	0.70	0.70	0.70	0.67	-	38,700
Jul 13, 2026	0.70	0.71	0.70	0.70	0.67	-	31,000
Jul 10, 2026	0.70	0.70	0.70	0.70	0.67	-	5,000
Jul 8, 2026	0.70	0.70	0.70	0.70	0.67	-	45,000
Jul 7, 2026	0.70	0.70	0.70	0.70	0.67	0.72%	18,000