Canada markets close in 1 hour 59 minutes

BP Plastics Holding Bhd. (5100.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.2800+0.0100 (+0.79%)
At close: 04:43PM MYT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.27001.28001.27001.28001.280052,700
Apr 22, 20241.28001.28001.26001.27001.270021,100
Apr 19, 20241.26001.26001.25001.26001.2600123,200
Apr 18, 20241.28001.30001.26001.29001.290033,600
Apr 17, 20241.25001.28001.25001.28001.2800115,900
Apr 16, 20241.28001.28001.25001.26001.2600105,800
Apr 15, 20241.30001.31001.27001.27001.2700105,000
Apr 12, 20241.32001.32001.30001.31001.310021,200
Apr 09, 20241.33001.33001.31001.32001.320042,700
Apr 08, 20241.32001.33001.31001.32001.320030,000
Apr 05, 20241.30001.31001.30001.31001.310079,500
Apr 04, 20241.31001.33001.30001.32001.3200131,700
Apr 03, 20241.31001.31001.30001.31001.310023,600
Apr 02, 20241.31001.31001.31001.31001.310012,600
Apr 01, 20241.31001.33001.30001.32001.320037,300
Mar 29, 20241.28001.30001.28001.30001.30006,000
Mar 27, 20241.29001.29001.27001.29001.290051,800
Mar 26, 20241.27001.28001.26001.28001.280050,600
Mar 25, 20241.29001.30001.27001.27001.270041,500
Mar 22, 20241.27001.31001.27001.30001.3000167,700
Mar 21, 20241.29001.29001.28001.29001.290045,900
Mar 20, 20241.29001.29001.28001.29001.290063,700
Mar 19, 20241.31001.31001.26001.30001.3000265,200
Mar 18, 20241.32001.32001.32001.32001.320020,000
Mar 15, 20241.32001.32001.30001.32001.320027,900
Mar 14, 20241.33001.34001.32001.32001.3200521,800
Mar 14, 20240.015 Dividend
Mar 13, 20241.30001.33001.30001.33001.3150350,700
Mar 12, 20241.30001.31001.29001.29001.2755103,300
Mar 11, 20241.29001.30001.29001.29001.275563,400
Mar 08, 20241.29001.29001.28001.29001.275530,800
Mar 07, 20241.26001.30001.26001.28001.2656275,300
Mar 06, 20241.26001.28001.26001.28001.265664,500
Mar 05, 20241.26001.26001.25001.26001.245854,100
Mar 04, 20241.26001.27001.25001.27001.255743,300
Mar 01, 20241.28001.28001.26001.26001.245865,400
Feb 29, 20241.27001.29001.27001.28001.265671,400
Feb 28, 20241.29001.29001.28001.29001.2755218,100
Feb 27, 20241.28001.28001.26001.26001.245839,900
Feb 26, 20241.27001.28001.27001.27001.255732,300
Feb 23, 20241.26001.28001.26001.27001.255712,000
Feb 22, 20241.26001.27001.26001.26001.245890,300
Feb 21, 20241.26001.26001.24001.26001.245825,300
Feb 20, 20241.24001.25001.24001.25001.235980,000
Feb 19, 20241.24001.24001.24001.24001.22601,600
Feb 16, 20241.25001.25001.25001.25001.2359100
Feb 15, 20241.25001.25001.25001.25001.2359423,200
Feb 14, 20241.25001.25001.25001.25001.2359-
Feb 13, 20241.24001.26001.22001.25001.2359274,600
Feb 09, 20241.23001.23001.23001.23001.2161-
Feb 08, 20241.23001.24001.23001.23001.216164,600
Feb 07, 20241.23001.23001.23001.23001.2161-
Feb 06, 20241.24001.24001.23001.23001.216125,600
Feb 05, 20241.21001.24001.21001.24001.2260154,200
Feb 02, 20241.22001.22001.21001.22001.206254,600
Jan 31, 20241.23001.25001.22001.23001.216140,700
Jan 30, 20241.23001.23001.23001.23001.216163,300
Jan 29, 20241.23001.24001.23001.24001.226033,800
Jan 26, 20241.22001.25001.22001.24001.2260306,800
Jan 24, 20241.22001.24001.22001.23001.216127,800
Jan 23, 20241.21001.24001.21001.24001.2260186,500
Jan 22, 20241.21001.21001.20001.21001.1964269,800
Jan 19, 20241.19001.20001.18001.19001.176671,000
Jan 18, 20241.20001.20001.19001.19001.176621,400
Jan 17, 20241.20001.20001.20001.20001.186525,000
Jan 16, 20241.21001.21001.21001.21001.19644,500
Jan 15, 20241.23001.23001.22001.22001.206234,400
Jan 12, 20241.20001.22001.20001.22001.206253,500
Jan 11, 20241.20001.21001.20001.20001.186544,500
Jan 10, 20241.19001.21001.18001.18001.1667303,000
Jan 09, 20241.21001.21001.19001.19001.1766104,700
Jan 08, 20241.19001.20001.18001.20001.1865179,200
Jan 05, 20241.19001.21001.19001.19001.176694,200
Jan 04, 20241.18001.20001.18001.19001.1766111,800
Jan 03, 20241.18001.19001.18001.18001.166755,400
Jan 02, 20241.19001.19001.18001.18001.166777,000
Dec 29, 20231.19001.20001.19001.19001.176623,400
Dec 28, 20231.19001.20001.19001.20001.186529,600
Dec 27, 20231.18001.21001.18001.19001.176696,300
Dec 26, 20231.18001.18001.18001.18001.1667100
Dec 22, 20231.18001.18001.18001.18001.166715,100
Dec 21, 20231.18001.20001.18001.20001.186557,300
Dec 20, 20231.18001.18001.17001.17001.156815,400
Dec 19, 20231.17001.17001.16001.17001.1568185,300
Dec 18, 20231.18001.18001.16001.16001.1469717,300
Dec 15, 20231.19001.19001.17001.18001.166772,500
Dec 14, 20231.16001.18001.16001.18001.166747,000
Dec 14, 20230.015 Dividend
Dec 13, 20231.19001.19001.18001.18001.1519107,100
Dec 12, 20231.18001.19001.18001.19001.161617,200
Dec 11, 20231.19001.19001.18001.18001.1519102,300
Dec 08, 20231.19001.19001.18001.19001.1616192,800
Dec 07, 20231.20001.20001.17001.19001.1616370,200
Dec 06, 20231.19001.20001.19001.20001.171415,000
Dec 05, 20231.21001.21001.18001.18001.1519652,900
Dec 04, 20231.21001.23001.20001.20001.1714143,400
Dec 01, 20231.20001.21001.20001.21001.181120,500
Nov 30, 20231.21001.21001.21001.21001.181127,400
Nov 29, 20231.23001.23001.23001.23001.200710,500
Nov 28, 20231.20001.20001.20001.20001.171439,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...