Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

BP Plastics Holding Bhd. (5100.KL)

Compare
1.0000
0.0000
(0.00%)
As of April 17 at 4:50:03 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.00001.01001.00001.00001.000046,000
Apr 16, 20251.01001.01001.00001.00001.000025,500
Apr 15, 20251.03001.03001.02001.03001.030016,000
Apr 14, 20251.04001.04001.04001.04001.04009,000
Apr 11, 20250.98000.98000.98000.98000.980029,500
Apr 10, 20250.96001.03000.96000.98500.985040,100
Apr 9, 20251.00001.00000.96000.98000.980026,700
Apr 8, 20250.99001.02000.98001.00001.000042,800
Apr 7, 20251.05001.05000.98000.99000.9900311,700
Apr 4, 20251.05001.05001.05001.05001.050022,700
Apr 3, 20251.05001.05001.05001.05001.0500-
Apr 2, 20251.05001.05001.05001.05001.050012,000
Mar 28, 20251.06001.07001.06001.06001.060081,800
Mar 27, 20251.06001.07001.06001.07001.070019,400
Mar 26, 20251.07001.07001.07001.07001.07001,000
Mar 25, 20251.15001.15001.15001.15001.1500-
Mar 24, 20251.15001.15001.15001.15001.15001,000
Mar 21, 20251.16001.16001.16001.16001.1600-
Mar 20, 20251.08001.16001.08001.16001.160016,000
Mar 19, 20251.09001.10001.09001.10001.10003,500
Mar 17, 20251.09001.09001.09001.09001.09001,800
Mar 14, 20251.10001.10001.05001.09001.090062,400
Mar 13, 2025 0.015 Dividend
Mar 13, 20251.10001.10001.08001.08001.080051,800
Mar 12, 20251.10001.11001.10001.10001.085060,800
Mar 11, 20251.11001.12001.11001.11001.0949111,800
Mar 10, 20251.13001.13001.10001.12001.1047199,700
Mar 7, 20251.13001.13001.13001.13001.11463,000
Mar 6, 20251.13001.15001.13001.15001.134328,600
Mar 5, 20251.12001.14001.12001.14001.124554,800
Mar 4, 20251.15001.15001.13001.13001.114673,300
Mar 3, 20251.15001.15001.15001.15001.134352,900
Feb 28, 20251.15001.15001.13001.15001.1343111,900
Feb 27, 20251.15001.17001.15001.16001.144216,500
Feb 26, 20251.16001.17001.15001.16001.1442134,300
Feb 25, 20251.17001.17001.16001.17001.154031,600
Feb 24, 20251.17001.17001.17001.17001.154031,500
Feb 21, 20251.17001.18001.17001.17001.154034,000
Feb 20, 20251.16001.17001.16001.16001.144236,400
Feb 19, 20251.18001.18001.16001.16001.1442142,000
Feb 18, 20251.18001.18001.18001.18001.163917,500
Feb 17, 20251.19001.19001.19001.19001.17388,400
Feb 14, 20251.18001.20001.18001.20001.183625,300
Feb 13, 20251.19001.19001.18001.19001.17388,500
Feb 12, 20251.20001.20001.19001.19001.17383,000
Feb 10, 20251.18001.22001.18001.18001.163957,100
Feb 7, 20251.17001.20001.17001.18001.163920,400
Feb 6, 20251.18001.19001.18001.18001.16399,500
Feb 5, 20251.19001.19001.17001.17001.1540184,400
Feb 4, 20251.20001.20001.18001.19001.173829,500
Feb 3, 20251.20001.20001.20001.20001.18368,000
Jan 31, 20251.22001.22001.22001.22001.2034-
Jan 28, 20251.19001.22001.19001.22001.20344,500
Jan 27, 20251.18001.19001.18001.19001.173833,000
Jan 24, 20251.19001.19001.19001.19001.173813,000
Jan 23, 20251.21001.21001.19001.19001.17387,100
Jan 22, 20251.19001.19001.19001.19001.17381,000
Jan 21, 20251.19001.19001.19001.19001.1738-
Jan 20, 20251.19001.19001.19001.19001.1738-
Jan 17, 20251.20001.20001.19001.19001.173855,100
Jan 16, 20251.20001.20001.20001.20001.18366,100
Jan 15, 20251.24001.24001.20001.20001.18368,500
Jan 14, 20251.20001.20001.19001.20001.183634,000
Jan 13, 20251.21001.21001.20001.20001.183629,800
Jan 10, 20251.20001.25001.20001.20001.183617,100
Jan 9, 20251.21001.21001.20001.20001.183613,000
Jan 8, 20251.21001.21001.21001.21001.1935-
Jan 7, 20251.21001.25001.21001.21001.193521,800
Jan 6, 20251.23001.23001.22001.22001.203439,600
Jan 3, 20251.23001.23001.23001.23001.21327,700
Jan 2, 20251.29001.29001.23001.24001.223174,000
Dec 31, 20241.22001.31001.21001.30001.2823591,300
Dec 30, 20241.21001.24001.21001.22001.203419,800
Dec 27, 20241.20001.25001.19001.25001.2330232,800
Dec 26, 20241.20001.20001.18001.20001.183617,800
Dec 24, 20241.20001.20001.19001.19001.17383,800
Dec 23, 20241.18001.18001.18001.18001.163915,000
Dec 20, 20241.18001.19001.18001.19001.173815,700
Dec 19, 20241.18001.18001.18001.18001.163910,300
Dec 18, 20241.20001.20001.20001.20001.18367,300
Dec 17, 20241.20001.20001.20001.20001.183626,000
Dec 16, 20241.19001.19001.18001.18001.163954,900
Dec 13, 20241.19001.19001.19001.19001.17381,000
Dec 12, 2024 0.015 Dividend
Dec 12, 20241.19001.20001.19001.20001.183611,900
Dec 11, 20241.22001.22001.22001.22001.1886-
Dec 10, 20241.20001.22001.19001.22001.188645,000
Dec 9, 20241.20001.22001.20001.22001.188639,400
Dec 6, 20241.25001.25001.20001.20001.16918,100
Dec 5, 20241.20001.22001.20001.20001.169131,000
Dec 4, 20241.22001.22001.19001.19001.159339,000
Dec 3, 20241.20001.21001.20001.21001.17888,500
Dec 2, 20241.20001.21001.19001.21001.178859,500
Nov 29, 20241.18001.22001.18001.22001.188613,600
Nov 28, 20241.18001.22001.18001.19001.159347,800
Nov 27, 20241.18001.20001.17001.20001.1691240,300
Nov 26, 20241.21001.22001.19001.21001.178856,800
Nov 25, 20241.22001.23001.20001.22001.188654,200
Nov 22, 20241.21001.23001.21001.21001.178810,500
Nov 21, 20241.22001.22001.20001.21001.178824,000
Nov 20, 20241.21001.23001.21001.23001.198318,000
Nov 19, 20241.20001.21001.19001.21001.1788160,000
Nov 18, 20241.21001.21001.21001.21001.1788-
Nov 15, 20241.22001.22001.21001.21001.178814,000
Nov 14, 20241.23001.23001.22001.22001.18869,300
Nov 13, 20241.24001.24001.21001.22001.188612,300
Nov 12, 20241.23001.25001.21001.25001.217810,100
Nov 11, 20241.24001.24001.24001.24001.2081-
Nov 8, 20241.22001.24001.22001.24001.208112,000
Nov 7, 20241.20001.22001.20001.22001.188618,200
Nov 6, 20241.22001.22001.20001.20001.169133,700
Nov 5, 20241.23001.23001.21001.21001.17886,500
Nov 4, 20241.25001.25001.25001.25001.2178200
Nov 1, 20241.20001.25001.20001.25001.217812,500
Oct 30, 20241.21001.21001.21001.21001.17887,300
Oct 29, 20241.20001.21001.20001.21001.17884,400
Oct 28, 20241.20001.20001.20001.20001.1691300
Oct 25, 20241.21001.22001.21001.21001.178838,500
Oct 24, 20241.21001.21001.21001.21001.17889,600
Oct 23, 20241.20001.20001.19001.20001.169153,000
Oct 22, 20241.19001.20001.19001.19001.159375,800
Oct 21, 20241.21001.21001.20001.20001.169148,000
Oct 18, 20241.20001.23001.20001.21001.178815,600
Oct 17, 20241.21001.22001.20001.20001.169179,300
Oct 16, 20241.22001.22001.21001.22001.188655,000
Oct 15, 20241.26001.26001.21001.21001.17887,300
Oct 14, 20241.23001.23001.23001.23001.19831,500
Oct 11, 20241.21001.23001.21001.23001.198314,200
Oct 10, 20241.25001.25001.20001.21001.178828,500
Oct 9, 20241.21001.22001.20001.20001.1691204,800
Oct 8, 20241.23001.23001.22001.23001.198354,800
Oct 7, 20241.25001.25001.23001.23001.198315,800
Oct 4, 20241.25001.26001.25001.25001.217822,900
Oct 3, 20241.26001.26001.25001.25001.217876,000
Oct 2, 20241.28001.28001.28001.28001.2470-
Oct 1, 20241.28001.28001.28001.28001.24701,800
Sep 30, 20241.25001.26001.25001.26001.227558,800
Sep 27, 20241.26001.26001.24001.25001.217846,000
Sep 26, 20241.24001.28001.24001.28001.247048,500
Sep 25, 20241.27001.27001.25001.26001.227551,600
Sep 24, 20241.26001.27001.25001.26001.227535,600
Sep 23, 20241.30001.30001.26001.27001.237327,200
Sep 20, 20241.30001.30001.30001.30001.26656,100
Sep 19, 2024 0.015 Dividend
Sep 19, 20241.29001.30001.28001.30001.266512,600
Sep 18, 20241.29001.30001.29001.30001.251942,000
Sep 17, 20241.28001.30001.28001.30001.25197,700
Sep 13, 20241.27001.29001.27001.28001.232619,000
Sep 12, 20241.26001.26001.26001.26001.2134-
Sep 11, 20241.26001.26001.26001.26001.21341,900
Sep 10, 20241.26001.26001.26001.26001.21342,000
Sep 9, 20241.27001.27001.26001.26001.213471,300
Sep 6, 20241.28001.29001.28001.28001.232617,000
Sep 5, 20241.28001.28001.28001.28001.232637,900
Sep 4, 20241.31001.31001.27001.27001.223092,100
Sep 3, 20241.28001.28001.27001.28001.232628,800
Sep 2, 20241.28001.28001.27001.27001.223066,400
Aug 30, 20241.28001.28001.26001.27001.223033,700
Aug 29, 20241.29001.29001.27001.27001.223086,200
Aug 28, 20241.30001.30001.27001.28001.2326106,000
Aug 27, 20241.29001.29001.29001.29001.24233,000
Aug 26, 20241.30001.30001.27001.29001.242394,100
Aug 23, 20241.28001.29001.27001.27001.223061,800
Aug 22, 20241.32001.32001.30001.31001.26157,000
Aug 21, 20241.33001.35001.28001.29001.242356,200
Aug 20, 20241.36001.36001.28001.28001.232696,000
Aug 19, 20241.35001.35001.34001.34001.290410,100
Aug 16, 20241.32001.32001.32001.32001.2712-
Aug 15, 20241.32001.36001.27001.32001.271296,400
Aug 14, 20241.30001.30001.30001.30001.251928,000
Aug 13, 20241.32001.32001.32001.32001.271215,000
Aug 12, 20241.36001.36001.32001.32001.271216,000
Aug 9, 20241.34001.34001.32001.32001.271210,500
Aug 8, 20241.32001.33001.31001.31001.261513,800
Aug 7, 20241.33001.33001.29001.32001.271236,000
Aug 6, 20241.26001.32001.24001.31001.2615138,700
Aug 5, 20241.33001.33001.23001.26001.2134366,000
Aug 2, 20241.35001.35001.32001.34001.290432,500
Aug 1, 20241.36001.36001.35001.35001.30007,300
Jul 31, 20241.37001.37001.35001.35001.300025,500
Jul 30, 20241.37001.38001.35001.38001.3289101,700
Jul 29, 20241.36001.36001.35001.35001.300041,400
Jul 26, 20241.36001.39001.36001.39001.338626,800
Jul 25, 20241.36001.36001.36001.36001.309760,800
Jul 24, 20241.36001.36001.36001.36001.3097-
Jul 23, 20241.40001.40001.35001.36001.309791,400
Jul 22, 20241.37001.37001.35001.36001.309787,200
Jul 19, 20241.36001.38001.36001.38001.32896,100
Jul 18, 20241.37001.37001.37001.37001.319325,900
Jul 17, 20241.40001.40001.36001.40001.348236,600
Jul 16, 20241.41001.41001.38001.39001.338660,400
Jul 15, 20241.38001.38001.36001.38001.328957,500
Jul 12, 20241.39001.39001.39001.39001.338610,000
Jul 11, 20241.38001.39001.36001.39001.338647,600
Jul 10, 20241.40001.40001.38001.38001.328914,700
Jul 9, 20241.40001.41001.40001.40001.348216,000
Jul 5, 20241.41001.41001.40001.40001.348224,200
Jul 4, 20241.37001.41001.37001.41001.3578123,000
Jul 3, 20241.37001.38001.37001.38001.328946,100
Jul 2, 20241.36001.37001.35001.37001.319348,000
Jul 1, 20241.33001.37001.33001.36001.309747,900
Jun 28, 20241.32001.32001.32001.32001.27129,600
Jun 27, 20241.32001.32001.32001.32001.271219,800
Jun 26, 20241.35001.35001.32001.32001.271273,400
Jun 25, 20241.37001.37001.34001.35001.300066,400
Jun 24, 20241.41001.41001.37001.37001.319322,700
Jun 21, 2024 0.015 Dividend
Jun 21, 20241.37001.38001.37001.38001.328926,300
Jun 20, 20241.39001.40001.38001.38001.314596,600
Jun 19, 20241.40001.41001.39001.40001.333559,600
Jun 18, 20241.43001.43001.40001.40001.3335143,600
Jun 14, 20241.42001.43001.42001.42001.352635,100
Jun 13, 20241.41001.43001.41001.42001.352673,400
Jun 12, 20241.42001.42001.40001.40001.3335146,800
Jun 11, 20241.40001.42001.40001.42001.352695,800
Jun 10, 20241.42001.42001.40001.41001.343113,300
Jun 7, 20241.38001.41001.38001.40001.333598,500
Jun 6, 20241.37001.38001.37001.38001.314510,500
Jun 5, 20241.38001.40001.38001.38001.314584,800
Jun 4, 20241.37001.41001.36001.38001.3145192,400
May 31, 20241.37001.38001.36001.36001.2954168,900
May 30, 20241.37001.39001.36001.36001.2954244,200
May 29, 20241.38001.40001.37001.37001.3050117,600
May 28, 20241.39001.39001.37001.38001.3145227,800
May 27, 20241.48001.48001.37001.39001.32401,246,000
May 24, 20241.55001.55001.52001.53001.4574211,500
May 23, 20241.57001.57001.53001.53001.457447,500
May 21, 20241.63001.63001.51001.53001.4574239,600
May 20, 20241.59001.62001.59001.59001.5145672,800
May 17, 20241.50001.60001.50001.59001.5145796,600
May 16, 20241.48001.51001.48001.51001.438337,100
May 15, 20241.51001.51001.48001.51001.4383126,400
May 14, 20241.50001.53001.50001.51001.4383100,300
May 13, 20241.53001.54001.47001.48001.4097169,800
May 10, 20241.51001.52001.51001.52001.447841,300
May 9, 20241.51001.53001.50001.50001.4288107,600
May 8, 20241.51001.53001.48001.50001.4288323,500
May 7, 20241.60001.61001.52001.52001.4478319,300
May 6, 20241.54001.61001.53001.60001.52401,551,900
May 3, 20241.50001.54001.49001.54001.4669662,400
May 2, 20241.41001.52001.40001.50001.42881,039,900
Apr 30, 20241.37001.42001.36001.42001.3526795,800
Apr 29, 20241.32001.38001.32001.37001.3050653,000
Apr 26, 20241.29001.31001.29001.31001.247889,000
Apr 25, 20241.27001.30001.27001.30001.238362,200
Apr 24, 20241.29001.29001.27001.28001.219235,700
Apr 23, 20241.27001.28001.27001.28001.219252,700
Apr 22, 20241.28001.28001.26001.27001.209721,100
Apr 19, 20241.26001.26001.25001.26001.2002123,200
Apr 18, 20241.28001.30001.26001.29001.228833,600