BLD Plantation Bhd.(MY:5069)
14.98+0.02 (+0.13%)
MY:5069
BLD Plantation Bhd. historical prices
14.98
At close:+0.02 (+0.13%)
BLD Plantation Bhd. (5069) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.86 | 14.98 | 14.86 | 14.98 | 14.98 | +0.13% | 1,300 | 0.74 |
| Nov 10, 2026 | 14.74 | 14.96 | 14.74 | 14.96 | 14.96 | 0.00% | 2,500 | 1.38 |
| Nov 09, 2026 | 14.96 | 14.96 | 14.70 | 14.96 | 14.96 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 14.70 | 14.96 | 14.70 | 14.96 | 14.96 | 0.00% | 300 | 0.16 |
| Nov 05, 2026 | 14.80 | 14.96 | 14.80 | 14.96 | 14.96 | 0.00% | 2,200 | 1.20 |
| Nov 04, 2026 | 14.76 | 14.96 | 14.76 | 14.96 | 14.96 | -0.13% | 900 | 0.48 |
| Nov 03, 2026 | 14.84 | 14.98 | 14.84 | 14.98 | 14.98 | +1.22% | 400 | 0.21 |
| Nov 02, 2026 | 14.74 | 14.96 | 14.74 | 14.80 | 14.80 | -1.20% | 2,800 | 1.52 |
| Oct 30, 2026 | 14.82 | 14.98 | 14.82 | 14.98 | 14.98 | 0.00% | 800 | 0.44 |
| Oct 29, 2026 | 14.68 | 14.98 | 14.68 | 14.98 | 14.98 | 0.00% | 3,900 | 2.20 |
| Oct 28, 2026 | 14.98 | 14.98 | 14.80 | 14.98 | 14.98 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 14.78 | 14.98 | 14.78 | 14.98 | 14.98 | 0.00% | 1,800 | 1.03 |
| Oct 26, 2026 | 14.82 | 14.98 | 14.82 | 14.98 | 14.98 | -0.13% | 200 | 0.11 |
| Oct 23, 2026 | 14.62 | 15.00 | 14.62 | 15.00 | 15.00 | 0.00% | 1,100 | 0.63 |
| Oct 22, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 0.00% | 1,200 | 0.68 |
| Oct 21, 2026 | 15.00 | 15.00 | 14.82 | 15.00 | 15.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 14.74 | 15.00 | 14.74 | 15.00 | 15.00 | +0.13% | 400 | 0.23 |
| Oct 19, 2026 | 14.98 | 14.98 | 14.76 | 14.98 | 14.98 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 14.98 | 14.98 | 14.76 | 14.98 | 14.98 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 14.98 | 14.98 | 14.76 | 14.98 | 14.98 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 14.98 | 14.98 | 14.72 | 14.98 | 14.98 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 14.98 | 14.98 | 14.80 | 14.98 | 14.98 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 14.98 | 14.98 | 14.82 | 14.98 | 14.98 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | +0.81% | 700 | 0.40 |
| Oct 08, 2026 | 14.86 | 14.98 | 14.86 | 14.86 | 14.86 | -0.40% | 900 | 0.52 |
| Oct 07, 2026 | 14.98 | 14.98 | 14.88 | 14.96 | 14.92 | -0.13% | 3,600 | 2.15 |
| Oct 06, 2026 | 14.82 | 15.00 | 14.80 | 14.98 | 14.94 | -0.13% | 10,300 | 6.81 |
| Oct 05, 2026 | 14.88 | 15.00 | 14.78 | 15.00 | 14.96 | 0.00% | 2,300 | 1.56 |
| Oct 02, 2026 | 14.74 | 15.00 | 14.74 | 15.00 | 14.96 | 0.00% | 700 | 0.48 |
| Oct 01, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.96 | 0.00% | 400 | 0.27 |
| Sep 30, 2026 | 14.74 | 15.00 | 14.74 | 15.00 | 14.96 | +0.80% | 800 | 0.54 |
| Sep 29, 2026 | 14.88 | 15.00 | 14.88 | 14.88 | 14.84 | -0.80% | 300 | 0.20 |
| Sep 28, 2026 | 15.00 | 15.00 | 14.88 | 15.00 | 14.96 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.84 | 15.00 | 14.84 | 15.00 | 14.96 | 0.00% | 200 | 0.08 |
| Sep 24, 2026 | 14.64 | 15.00 | 14.64 | 15.00 | 14.96 | 0.00% | 400 | 0.17 |
| Sep 23, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 14.96 | 0.00% | 1,100 | 0.42 |
| Sep 22, 2026 | 15.00 | 15.00 | 14.76 | 15.00 | 14.96 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 15.00 | 15.00 | 14.88 | 15.00 | 14.96 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 14.76 | 15.00 | 14.76 | 15.00 | 14.96 | 0.00% | 1,200 | 0.40 |
| Sep 17, 2026 | 15.00 | 15.00 | 14.76 | 15.00 | 14.96 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 15.00 | 15.00 | 14.84 | 15.00 | 14.96 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 15.00 | 15.00 | 14.84 | 15.00 | 14.96 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 14.98 | 15.00 | 14.88 | 15.00 | 14.96 | +1.21% | 800 | 0.26 |
| Sep 11, 2026 | 14.74 | 14.98 | 14.74 | 14.82 | 14.78 | -1.20% | 1,700 | 0.56 |
| Sep 10, 2026 | 14.82 | 15.00 | 14.82 | 15.00 | 14.96 | 0.00% | 2,000 | 0.66 |
| Sep 09, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 14.96 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 14.74 | 15.00 | 14.74 | 15.00 | 14.96 | 0.00% | 2,700 | 0.88 |
| Sep 07, 2026 | 14.80 | 15.00 | 14.64 | 15.00 | 14.96 | 0.00% | 2,100 | 0.69 |
| Sep 04, 2026 | 14.62 | 15.00 | 14.62 | 15.00 | 14.96 | 0.00% | 2,000 | 0.67 |
| Sep 03, 2026 | 14.54 | 15.00 | 14.54 | 15.00 | 14.96 | 0.00% | 2,000 | 0.67 |
