Bursa Malaysia · 5100 · stock

BP Plastics Holding Bhd. (5100) stock price history

Every Bursa Malaysia trading session of BP Plastics Holding Bhd. from Feb 23, 2005 to Sep 28, 2026: 5,342 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5100 data, free keyYear by year table

5100 adjusted close, 2005 to 2026

5100BP Plastics Holding Bhd.
MYR 0.7950+20.6% over one year
2010201520202025
MYR 1.61
All time high, 2021
MYR 0.8430
52 week high, MYR 0.5554 low
5,342
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

5100 key facts

  • BP Plastics Holding Bhd. (5100) closed at MYR 0.7950 on Sep 28, 2026 on Bursa Malaysia.
  • 5100's all time high close is MYR 1.61, set on Nov 15, 2021; its all time low close is MYR 0.0733 on Apr 8, 2009.
  • 5100's 52 week range is MYR 0.5554 to MYR 0.8430.
  • 5100 returned +20.6% over the year to Sep 28, 2026 and -41.1% over five years.
  • Over ten years 5100 returned +26%, +2.4% a year compounded.
  • 5100's deepest drawdown was -76.3% from May 10, 2006 to Apr 8, 2009.
  • DataCedar holds 5,342 daily sessions of 5100 history from Feb 23, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5100 price chart, 2005 to 2026

5100 adjusted close, Feb 23, 2005 to Sep 28, 2026MYR 0.0745MYR 0.2065MYR 0.5723MYR 1.5920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5100 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.5%
3 months+16.2%
6 months+32.0%
Year to date+33.0%
1 year+20.6%
3 years-25.4%
5 years-41.1%
10 years+26.5%
Since Feb 23, 2005+225.6%
Compound annual growth, 21.6 years+5.6%

5100 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.61 on Nov 15, 2021
All time low close
MYR 0.0733 on Apr 8, 2009
52 week high
MYR 0.8430 on Apr 27, 2026
52 week low
MYR 0.5554 on Dec 17, 2025
Deepest drawdown
-76.3% from May 10, 2006 to Apr 8, 2009, recovered Aug 13, 2014
Best single session
+56.3% on Dec 19, 2008
Worst single session
-38.0% on Dec 22, 2008
Volatility, 1 year annualised
34.7%
Sessions closing higher, 1 year
34%
Growth of 1 since 2005
3.3×
Best calendar year
2015, +150%
Worst calendar year
2025, -51%

5100 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 23, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5836MYR 0.8430MYR 0.5695MYR 0.7950+35.1%13.4M184
2025MYR 1.19MYR 1.19MYR 0.5554MYR 0.5883-50.8%22.7M244
2024MYR 1.04MYR 1.45MYR 1.04MYR 1.19+14.4%24.1M247
2023MYR 1.06MYR 1.11MYR 0.9724MYR 1.04-0.8%12.7M244
2022MYR 1.25MYR 1.36MYR 0.9514MYR 1.05-14.6%59.2M243
2021MYR 0.7251MYR 1.62MYR 0.6896MYR 1.23+68.6%237.2M245
2020MYR 0.4871MYR 0.8637MYR 0.2942MYR 0.7301+49.9%106.4M247
2019MYR 0.4429MYR 0.5235MYR 0.4250MYR 0.4871+10.0%21M246
2018MYR 0.4781MYR 0.5141MYR 0.3661MYR 0.4429-6.5%26.3M244
2017MYR 0.5758MYR 0.6591MYR 0.4652MYR 0.4738-17.7%34.1M252
2016MYR 0.6800MYR 0.7850MYR 0.5608MYR 0.5758-14.8%95.2M250
2015MYR 0.2739MYR 0.7072MYR 0.2685MYR 0.6762+150.2%120.5M246
2014MYR 0.2152MYR 0.3526MYR 0.2119MYR 0.2703+25.6%48.4M247
2013MYR 0.2015MYR 0.2301MYR 0.1860MYR 0.2152+6.8%8.6M246
2012MYR 0.1746MYR 0.2080MYR 0.1746MYR 0.2015+15.4%8.2M245
2011MYR 0.1533MYR 0.2081MYR 0.1533MYR 0.1746+11.9%15.1M244
2010MYR 0.1547MYR 0.1718MYR 0.1421MYR 0.1559+9.7%16.5M249
2009MYR 0.1058MYR 0.1736MYR 0.0733MYR 0.1421+90.7%19.5M248
2008MYR 0.1508MYR 0.1842MYR 0.0745MYR 0.0745-50.6%9.4M248
2007MYR 0.2543MYR 0.2894MYR 0.1473MYR 0.1508-40.2%31.4M249
2006MYR 0.1987MYR 0.3217MYR 0.1987MYR 0.2521+25.5%35.8M259
2005MYR 0.2503MYR 0.2585MYR 0.1903MYR 0.2008n/a37.9M215

5100 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7950+2.5%
August 2026MYR 0.7755+7.3%
July 2026MYR 0.7226+9.5%
June 2026MYR 0.6599-8.7%
May 2026MYR 0.7226-11.2%
April 2026MYR 0.8141+36.3%
March 2026MYR 0.5973-2.4%
February 2026MYR 0.6119+6.6%
January 2026MYR 0.5742-2.4%
December 2025MYR 0.5883-2.3%
November 2025MYR 0.6025-4.5%
October 2025MYR 0.6307-6.9%

About the 5100 data

Daily bars. 5,342 sessions from Feb 23, 2005 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5100/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5094 CSC Steel Holdings Berhad
  • 5095 HeveaBoard Berhad
  • 5098 Malaysia Steel Works (KL) Bhd.
  • 5099 Capital A Berhad
  • 5101 Evergreen Fibreboard Berhad
  • 5102 Guan Chong Berhad
  • 5104 Citra Nusa Holdings Berhad
  • 5105 Can-One Berhad

Common questions

5100 share price history

Start with any symbol.

Start free