Skip to main content
BP Plastics Holding Bhd. (KLSE:BPPLAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.860
+0.020 (2.38%)
At close: Apr 27, 2026

BP Plastics Holding Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.840.880.840.860.862.38%335,900
Apr 24, 20260.830.860.830.840.84-1.18%256,200
Apr 23, 20260.820.860.820.850.854.94%722,200
Apr 22, 20260.780.830.780.810.815.88%739,500
Apr 21, 20260.740.770.740.770.773.38%516,300
Apr 20, 20260.760.760.740.740.74-1.99%37,100
Apr 17, 20260.720.760.720.760.766.34%316,000
Apr 16, 20260.680.710.680.710.715.19%780,500
Apr 15, 20260.680.710.680.680.68-0.74%26,700
Apr 14, 20260.680.680.680.680.68-1.45%14,000
Apr 13, 20260.690.690.690.690.690.73%18,500
Apr 10, 20260.710.710.690.690.69-20,700
Apr 9, 20260.710.710.690.690.69-0.72%28,600
Apr 8, 20260.710.710.680.690.69-2.13%57,400
Apr 7, 20260.720.720.700.710.71-1.40%108,200
Apr 6, 20260.690.720.690.720.725.15%291,000
Apr 3, 20260.670.700.670.680.681.49%153,700
Apr 2, 20260.650.670.640.670.675.51%53,400
Apr 1, 20260.630.640.630.640.642.42%57,800
Mar 31, 20260.610.620.610.620.621.64%56,800
Mar 30, 20260.630.630.610.610.61-2.40%23,700
Mar 27, 20260.620.630.620.630.630.81%5,000
Mar 26, 20260.640.640.620.620.62-2.36%50,000
Mar 25, 20260.650.650.640.640.64-2.31%26,400
Mar 24, 20260.640.650.640.650.651.56%74,900
Mar 19, 20260.640.650.630.640.64-121,300
Mar 18, 20260.650.660.640.640.64-1.54%79,500
Mar 17, 20260.650.650.650.650.650.78%42,100
Mar 16, 20260.650.650.650.650.650.78%12,000
Mar 13, 20260.650.650.630.640.64-1.54%34,200
Mar 12, 20260.650.650.650.650.650.78%100
Mar 11, 20260.650.650.650.650.65-21,700
Mar 10, 20260.630.650.620.650.655.74%37,700
Mar 9, 20260.610.620.610.610.61-6.87%60,500
Mar 6, 20260.630.660.630.660.643.15%209,100
Mar 5, 20260.640.640.630.640.62-70,700
Mar 4, 20260.640.640.630.640.62-3.05%57,500
Mar 3, 20260.660.660.660.660.641.55%10,000
Mar 2, 20260.640.650.640.650.63-0.77%120,500
Feb 27, 20260.660.660.650.650.64-0.76%40,900
Feb 26, 20260.660.660.650.660.64-91,000
Feb 25, 20260.650.660.650.660.642.34%292,300
Feb 24, 20260.630.640.620.640.631.59%10,200
Feb 23, 20260.630.630.630.630.620.80%7,600
Feb 20, 20260.630.630.630.630.610.81%28,300
Feb 19, 20260.620.630.620.620.61-0.80%50,800
Feb 16, 20260.630.630.630.630.61-7,000
Feb 13, 20260.630.630.620.630.61-0.79%7,500
Feb 12, 20260.620.630.620.630.621.61%22,800
Feb 11, 20260.630.630.620.620.61-1.59%16,500
Feb 10, 20260.630.630.630.630.62-12,800
Feb 9, 20260.630.630.620.630.621.61%19,000
Feb 6, 20260.620.620.620.620.610.81%1,600
Feb 5, 20260.610.640.610.620.600.82%11,200
Feb 3, 20260.610.610.610.610.60-2,200
Jan 29, 20260.620.620.610.610.60-2.40%103,500
Jan 28, 20260.620.650.620.630.612.46%167,700
Jan 27, 20260.610.610.610.610.600.83%3,100
Jan 26, 20260.610.640.610.610.59-0.82%46,700
Jan 23, 20260.610.610.610.610.60-14,500
Jan 22, 20260.620.620.610.610.600.83%12,100
Jan 20, 20260.610.610.610.610.59-22,200
Jan 19, 20260.610.620.610.610.59-3.20%41,400
Jan 16, 20260.620.630.620.630.61-0.79%15,600
Jan 14, 20260.630.630.630.630.622.44%1,500
Jan 13, 20260.620.620.610.620.60-48,600
Jan 12, 20260.620.620.620.620.60-2.38%97,900
Jan 8, 20260.620.630.620.630.622.44%20,000
Jan 7, 20260.620.620.620.620.60-29,900
Jan 6, 20260.620.620.620.620.60-0.81%23,700
Jan 5, 20260.620.620.620.620.61-0.80%44,100
Jan 2, 20260.620.630.620.630.61-13,300
Dec 31, 20250.640.640.620.630.61-1.57%37,600
Dec 30, 20250.640.640.640.640.62-1.55%400
Dec 26, 20250.640.650.640.650.631.57%107,900
Dec 23, 20250.640.640.640.640.62-11,100
Dec 22, 20250.640.640.640.640.62-30,900
Dec 19, 20250.630.640.620.640.622.42%142,800
Dec 18, 20250.620.620.620.620.61-3.13%61,400
Dec 17, 20250.610.640.590.640.636.67%601,700
Dec 16, 20250.610.630.600.600.59-1.64%500,000
Dec 15, 20250.620.620.600.610.60-1.61%565,000
Dec 12, 20250.620.630.620.620.61-4.62%230,400
Dec 11, 20250.650.650.650.650.640.78%15,100
Dec 10, 20250.650.650.650.650.630.78%25,700
Dec 9, 20250.650.650.640.640.63-4,200
Dec 3, 20250.640.640.640.640.630.79%8,000
Dec 2, 20250.650.650.640.640.62-2.31%25,400
Dec 1, 20250.640.650.630.650.641.56%78,500
Nov 28, 20250.660.660.640.640.63-0.78%131,800
Nov 27, 20250.650.650.650.650.63-2.27%50,000
Nov 26, 20250.650.660.650.660.642.33%67,800
Nov 25, 20250.650.650.650.650.63-59,300
Nov 24, 20250.650.650.650.650.63-82,000
Nov 21, 20250.650.650.650.650.63-59,000
Nov 20, 20250.650.650.650.650.63-61,000
Nov 19, 20250.650.650.650.650.63-64,900
Nov 18, 20250.650.650.650.650.63-0.77%55,800
Nov 17, 20250.650.660.650.650.64-75,500
Nov 14, 20250.660.660.650.650.64-75,500