BP Plastics Holding Bhd. (5100) Historical Prices

Time Period

Events

MY:5100 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.78	0.80	0.77	0.79	0.79	+4.67%	46,100	1.01
Nov 10, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	23,800	0.52
Nov 09, 2026	0.76	0.76	0.76	0.76	0.76	0.00%	0	0.00
Nov 06, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	15,500	0.33
Nov 05, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	6,000	0.13
Nov 04, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	10,000	0.21
Nov 03, 2026	0.77	0.77	0.77	0.77	0.77	-1.92%	1,800	0.04
Nov 02, 2026	0.76	0.78	0.75	0.78	0.78	+2.63%	10,400	0.21
Oct 30, 2026	0.76	0.76	0.76	0.76	0.76	0.00%	5,500	0.11
Oct 29, 2026	0.76	0.76	0.76	0.76	0.76	0.00%	9,500	0.19
Oct 28, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	20,200	0.40
Oct 27, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	3,800	0.07
Oct 26, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	8,300	0.16
Oct 23, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	11,800	0.23
Oct 22, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	16,100	0.31
Oct 21, 2026	0.77	0.77	0.76	0.77	0.77	+0.65%	15,000	0.29
Oct 20, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	24,000	0.46
Oct 19, 2026	0.77	0.77	0.77	0.77	0.77	-3.77%	28,700	0.55
Oct 16, 2026	0.76	0.80	0.76	0.80	0.80	+4.61%	11,000	0.21
Oct 15, 2026	0.76	0.78	0.76	0.76	0.76	0.00%	0	0.00
Oct 14, 2026	0.76	0.79	0.76	0.76	0.76	0.00%	0	0.00
Oct 13, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	1,000	0.02
Oct 12, 2026	0.77	0.80	0.76	0.77	0.77	+0.66%	29,700	0.53
Oct 09, 2026	0.76	0.77	0.76	0.76	0.76	-0.65%	65,900	1.18
Oct 08, 2026	0.77	0.77	0.76	0.77	0.77	-4.38%	43,400	0.78
Oct 07, 2026	0.80	0.80	0.77	0.80	0.80	0.00%	0	0.00
Oct 06, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	2,500	0.04
Oct 05, 2026	0.76	0.80	0.76	0.80	0.80	+5.26%	46,300	0.83
Oct 02, 2026	0.78	0.78	0.76	0.76	0.76	-1.94%	3,000	0.05
Oct 01, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	66,000	1.20
Sep 30, 2026	0.78	0.79	0.78	0.79	0.79	-1.26%	21,800	0.38
Sep 29, 2026	0.80	0.80	0.78	0.80	0.80	0.00%	105,400	1.89
Sep 28, 2026	0.81	0.81	0.80	0.80	0.80	-2.45%	11,900	0.21
Sep 25, 2026	0.81	0.82	0.81	0.82	0.82	-1.21%	12,000	0.21
Sep 24, 2026	0.80	0.83	0.80	0.83	0.83	-0.60%	16,000	0.28
Sep 23, 2026	0.83	0.83	0.80	0.83	0.83	0.00%	0	0.00
Sep 22, 2026	0.83	0.83	0.83	0.83	0.83	0.00%	15,000	0.26
Sep 21, 2026	0.82	0.83	0.78	0.83	0.83	+0.61%	26,100	0.45
Sep 18, 2026	0.83	0.83	0.82	0.83	0.83	0.00%	45,100	0.77
Sep 17, 2026	0.83	0.83	0.82	0.83	0.83	0.00%	101,300	1.77
Sep 16, 2026	0.83	0.83	0.80	0.83	0.83	0.00%	0	0.00
Sep 15, 2026	0.80	0.83	0.80	0.83	0.83	+3.77%	119,800	2.14
Sep 14, 2026	0.77	0.80	0.77	0.80	0.80	+3.25%	141,600	2.64
Sep 11, 2026	0.77	0.77	0.77	0.77	0.77	+0.65%	25,800	0.47
Sep 10, 2026	0.78	0.78	0.77	0.77	0.77	-2.55%	7,600	0.14
Sep 09, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	69,600	1.29
Sep 08, 2026	0.80	0.82	0.80	0.82	0.79	+2.60%	84,700	1.59
Sep 07, 2026	0.80	0.80	0.80	0.80	0.77	0.00%	59,300	1.12
Sep 04, 2026	0.81	0.81	0.80	0.80	0.77	-0.65%	66,600	1.23
Sep 03, 2026	0.80	0.81	0.80	0.81	0.78	0.00%	54,600	1.00

BP Plastics Holding Bhd. historical prices

BP Plastics Holding Bhd. (5100) Historical Prices

Become an Expert with TipRanks Premium