Skip to main content
BP Plastics Holding Bhd. (KLSE:BPPLAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.635
0.00 (0.00%)
At close: Mar 5, 2026

BP Plastics Holding Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.640.640.630.640.64-70,700
Mar 4, 20260.640.640.630.640.64-3.05%57,500
Mar 3, 20260.660.660.660.660.661.55%10,000
Mar 2, 20260.640.650.640.650.65-0.77%120,500
Feb 27, 20260.660.660.650.650.65-0.76%40,900
Feb 26, 20260.660.660.650.660.66-91,000
Feb 25, 20260.650.660.650.660.662.34%292,300
Feb 24, 20260.630.640.620.640.641.59%10,200
Feb 23, 20260.630.630.630.630.630.80%7,600
Feb 20, 20260.630.630.630.630.630.81%28,300
Feb 19, 20260.620.630.620.620.62-0.80%50,800
Feb 16, 20260.630.630.630.630.63-7,000
Feb 13, 20260.630.630.620.630.63-0.79%7,500
Feb 12, 20260.620.630.620.630.631.61%22,800
Feb 11, 20260.630.630.620.620.62-1.59%16,500
Feb 10, 20260.630.630.630.630.63-12,800
Feb 9, 20260.630.630.620.630.631.61%19,000
Feb 6, 20260.620.620.620.620.620.81%1,600
Feb 5, 20260.610.640.610.620.620.82%11,200
Feb 3, 20260.610.610.610.610.61-2,200
Jan 29, 20260.620.620.610.610.61-2.40%103,500
Jan 28, 20260.620.650.620.630.632.46%167,700
Jan 27, 20260.610.610.610.610.610.83%3,100
Jan 26, 20260.610.640.610.610.61-0.82%46,700
Jan 23, 20260.610.610.610.610.61-14,500
Jan 22, 20260.620.620.610.610.610.83%12,100
Jan 20, 20260.610.610.610.610.61-22,200
Jan 19, 20260.610.620.610.610.61-3.20%41,400
Jan 16, 20260.620.630.620.630.63-0.79%15,600
Jan 14, 20260.630.630.630.630.632.44%1,500
Jan 13, 20260.620.620.610.620.62-48,600
Jan 12, 20260.620.620.620.620.62-2.38%97,900
Jan 8, 20260.620.630.620.630.632.44%20,000
Jan 7, 20260.620.620.620.620.62-29,900
Jan 6, 20260.620.620.620.620.62-0.81%23,700
Jan 5, 20260.620.620.620.620.62-0.80%44,100
Jan 2, 20260.620.630.620.630.63-13,300
Dec 31, 20250.640.640.620.630.63-1.57%37,600
Dec 30, 20250.640.640.640.640.64-1.55%400
Dec 26, 20250.640.650.640.650.651.57%107,900
Dec 23, 20250.640.640.640.640.64-11,100
Dec 22, 20250.640.640.640.640.64-30,900
Dec 19, 20250.630.640.620.640.642.42%142,800
Dec 18, 20250.620.620.620.620.62-3.13%61,400
Dec 17, 20250.610.640.590.640.646.67%601,700
Dec 16, 20250.610.630.600.600.60-1.64%500,000
Dec 15, 20250.620.620.600.610.61-1.61%565,000
Dec 12, 20250.620.630.620.620.62-4.62%230,400
Dec 11, 20250.650.650.650.650.650.78%15,100
Dec 10, 20250.650.650.650.650.650.78%25,700
Dec 9, 20250.650.650.640.640.64-4,200
Dec 3, 20250.640.640.640.640.640.79%8,000
Dec 2, 20250.650.650.640.640.64-2.31%25,400
Dec 1, 20250.640.650.630.650.651.56%78,500
Nov 28, 20250.660.660.640.640.64-0.78%131,800
Nov 27, 20250.650.650.650.650.65-2.27%50,000
Nov 26, 20250.650.660.650.660.662.33%67,800
Nov 25, 20250.650.650.650.650.65-59,300
Nov 24, 20250.650.650.650.650.65-82,000
Nov 21, 20250.650.650.650.650.65-59,000
Nov 20, 20250.650.650.650.650.65-61,000
Nov 19, 20250.650.650.650.650.65-64,900
Nov 18, 20250.650.650.650.650.65-0.77%55,800
Nov 17, 20250.650.660.650.650.65-75,500
Nov 14, 20250.660.660.650.650.65-75,500
Nov 13, 20250.660.660.650.650.65-0.76%50,000
Nov 12, 20250.650.660.650.660.66-82,700
Nov 11, 20250.660.660.660.660.66-105,000
Nov 10, 20250.650.660.650.660.66-97,000
Nov 7, 20250.650.660.650.660.66-80,700
Nov 6, 20250.670.670.650.660.66-1.50%104,100
Nov 5, 20250.660.670.650.670.670.76%756,900
Nov 4, 20250.670.670.650.660.66-0.75%494,300
Nov 3, 20250.670.680.670.670.67-0.75%50,000
Oct 31, 20250.680.700.670.670.67-0.74%105,700
Oct 30, 20250.680.690.680.680.68-0.74%94,000
Oct 29, 20250.690.690.680.680.68-0.73%50,000
Oct 28, 20250.680.690.680.690.691.48%56,200
Oct 27, 20250.700.700.670.680.68-4.26%219,000
Oct 24, 20250.700.710.700.710.711.44%11,300
Oct 23, 20250.700.700.690.700.70-31,200
Oct 22, 20250.670.700.670.700.706.92%40,400
Oct 21, 20250.720.720.650.650.65-8.45%565,400
Oct 17, 20250.710.710.710.710.71-12,000
Oct 16, 20250.710.710.710.710.710.71%10,000
Oct 15, 20250.710.710.700.710.710.71%41,000
Oct 14, 20250.710.710.700.700.70-0.71%61,300
Oct 13, 20250.700.710.700.710.710.71%71,000
Oct 10, 20250.700.700.700.700.70-721,900
Oct 9, 20250.710.710.700.700.70-0.71%192,900
Oct 8, 20250.710.710.710.710.71-0.70%23,600
Oct 7, 20250.710.710.710.710.71-23,400
Oct 6, 20250.710.710.710.710.710.71%17,600
Oct 3, 20250.710.710.710.710.71-225,200
Oct 2, 20250.700.710.700.710.71-50,700
Oct 1, 20250.730.730.710.710.71-2.08%209,000
Sep 30, 20250.720.730.720.720.72-51,000
Sep 29, 20250.700.720.700.720.722.86%46,800
Sep 26, 20250.710.710.700.700.70-0.71%342,400
Sep 25, 20250.710.710.710.710.71-4,000