BLD Plantation Bhd. (KLSE:BLDPLNT)
Malaysia
· Delayed Price · Currency is MYR 16.50
0.00 (0.00%)
At close: Dec 5, 2025
BLD Plantation Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | - | 4,000 |
| Dec 2, 2025 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | - | 7,400 |
| Dec 1, 2025 | 15.74 | 16.50 | 15.74 | 16.50 | 16.50 | 4.43% | 20,600 |
| Nov 28, 2025 | 14.96 | 15.80 | 14.96 | 15.80 | 15.80 | 6.04% | 42,000 |
| Nov 27, 2025 | 14.96 | 14.96 | 14.90 | 14.90 | 14.90 | 2.05% | 1,300 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | 0.27% | 2,400 |
| Nov 25, 2025 | 14.50 | 15.18 | 14.50 | 14.56 | 14.56 | 0.41% | 13,900 |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 6,000 |
| Nov 21, 2025 | 12.52 | 14.00 | 12.52 | 14.00 | 14.00 | 5.26% | 24,900 |
| Nov 20, 2025 | 12.50 | 14.00 | 12.50 | 13.30 | 13.30 | 4.07% | 106,400 |
| Nov 19, 2025 | 11.20 | 12.78 | 11.20 | 12.78 | 12.78 | 18.77% | 105,800 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | -0.37% | 500 |
| Nov 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% | 100 |
| Oct 27, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% | 2,000 |
| Oct 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% | 2,000 |
| Sep 29, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.83 | - | 15,000 |
| Sep 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.83 | -0.91% | 100 |
| Aug 27, 2025 | 10.90 | 10.96 | 10.90 | 10.96 | 10.93 | 0.55% | 10,200 |
| Aug 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | 100 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | 100 |
| Aug 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | 100 |
| Aug 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | 8,000 |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -0.37% | 1,000 |
| Aug 7, 2025 | 11.04 | 11.04 | 10.94 | 10.94 | 10.91 | -0.55% | 10,300 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | 2.04% | 100,000 |
| Jul 30, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.75 | -1.46% | 1,000 |
| Jul 29, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.91 | -0.55% | 2,000 |
| Jul 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | - | 10,000 |
| Jul 25, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 10.97 | 0.73% | 38,000 |
| Jul 24, 2025 | 10.90 | 10.92 | 10.90 | 10.92 | 10.89 | 4.00% | 29,000 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | - | 1,000 |
| Jul 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -2.42% | 100 |
| Jun 19, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.73 | -1.28% | 1,000 |
| Jun 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | 4,700 |
| Jun 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | 0.18% | 8,100 |
| Jun 11, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.85 | -0.18% | 6,000 |
| Jun 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | 6,000 |
| Jun 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | 7,000 |