Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,703.10 +3,018.90 (+5.06%) CMC Crypto 200
1,360.94 +83.96 (+6.57%)
BP Plastics Holding Bhd. (5100.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 662,400 |
| 02 May 2024 | 1.4100 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 1,039,900 |
| 30 Apr 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 795,800 |
| 29 Apr 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 653,000 |
| 26 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 89,000 |
| 25 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 62,200 |
| 24 Apr 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 35,700 |
| 23 Apr 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 52,700 |
| 22 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 21,100 |
| 19 Apr 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 123,200 |
| 18 Apr 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 33,600 |
| 17 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 115,900 |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 105,800 |
| 15 Apr 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 105,000 |
| 12 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 21,200 |
| 09 Apr 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 42,700 |
| 08 Apr 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 30,000 |
| 05 Apr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 79,500 |
| 04 Apr 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 131,700 |
| 03 Apr 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 23,600 |
| 02 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 12,600 |
| 01 Apr 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 37,300 |
| 29 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 6,000 |
| 27 Mar 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 51,800 |
| 26 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 50,600 |
| 25 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 41,500 |
| 22 Mar 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 167,700 |
| 21 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 45,900 |
| 20 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 63,700 |
| 19 Mar 2024 | 1.3100 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 265,200 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 20,000 |
| 15 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 27,900 |
| 14 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 521,800 |
| 14 Mar 2024 | 0.015 Dividend | |||||
| 13 Mar 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3150 | 350,700 |
| 12 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2755 | 103,300 |
| 11 Mar 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2755 | 63,400 |
| 08 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2755 | 30,800 |
| 07 Mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2656 | 275,300 |
| 06 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2656 | 64,500 |
| 05 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2458 | 54,100 |
| 04 Mar 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2557 | 43,300 |
| 01 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2458 | 65,400 |
| 29 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2656 | 71,400 |
| 28 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2755 | 218,100 |
| 27 Feb 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2458 | 39,900 |
| 26 Feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2557 | 32,300 |
| 23 Feb 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2557 | 12,000 |
| 22 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2458 | 90,300 |
| 21 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2458 | 25,300 |
| 20 Feb 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2359 | 80,000 |
| 19 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2260 | 1,600 |
| 16 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2359 | 100 |
| 15 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2359 | 423,200 |
| 14 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2359 | - |
| 13 Feb 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2359 | 274,600 |
| 09 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2161 | - |
| 08 Feb 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2161 | 64,600 |
| 07 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2161 | - |
| 06 Feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2161 | 25,600 |
| 05 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2260 | 154,200 |
| 02 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2062 | 54,600 |
| 31 Jan 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2161 | 40,700 |
| 30 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2161 | 63,300 |
| 29 Jan 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2260 | 33,800 |
| 26 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2260 | 306,800 |
| 24 Jan 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2161 | 27,800 |
| 23 Jan 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2260 | 186,500 |
| 22 Jan 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1964 | 269,800 |
| 19 Jan 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1766 | 71,000 |
| 18 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1766 | 21,400 |
| 17 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1865 | 25,000 |
| 16 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1964 | 4,500 |
| 15 Jan 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2062 | 34,400 |
| 12 Jan 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2062 | 53,500 |
| 11 Jan 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.1865 | 44,500 |
| 10 Jan 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1800 | 1.1667 | 303,000 |
| 09 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1766 | 104,700 |
| 08 Jan 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.1865 | 179,200 |
| 05 Jan 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1766 | 94,200 |
| 04 Jan 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1766 | 111,800 |
| 03 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1667 | 55,400 |
| 02 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1667 | 77,000 |
| 29 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1766 | 23,400 |
| 28 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1865 | 29,600 |
| 27 Dec 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1766 | 96,300 |
| 26 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1667 | 100 |
| 22 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1667 | 15,100 |
| 21 Dec 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1865 | 57,300 |
| 20 Dec 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1568 | 15,400 |
| 19 Dec 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1568 | 185,300 |
| 18 Dec 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1469 | 717,300 |
| 15 Dec 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1667 | 72,500 |
| 14 Dec 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1667 | 47,000 |
| 14 Dec 2023 | 0.015 Dividend | |||||
| 13 Dec 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1519 | 107,100 |
| 12 Dec 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1616 | 17,200 |
| 11 Dec 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1519 | 102,300 |
| 08 Dec 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1616 | 192,800 |
| 07 Dec 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1616 | 370,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.