Public Packages Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.655	0.655	0.655	0.655	0.655	1,700
2026-10-15	0.665	0.665	0.650	0.655	0.655	38,000
2026-10-14	0.665	0.665	0.665	0.665	0.665	10,000
2026-10-13	0.670	0.670	0.670	0.670	0.670	5,900
2026-10-12	0.675	0.675	0.670	0.670	0.670	41,500
2026-10-09	0.670	0.680	0.670	0.675	0.675	23,700
2026-10-08	0.670	0.670	0.665	0.670	0.670	9,100
2026-10-07	0.690	0.690	0.690	0.690	0.690	4,500
2026-10-06	0.665	0.690	0.665	0.690	0.690	187,500
2026-10-05	0.670	0.670	0.670	0.670	0.670	186,300
2026-10-02	0.665	0.680	0.660	0.675	0.675	200,100
2026-10-01	0.680	0.680	0.665	0.680	0.680	43,800
2026-09-30	0.690	0.690	0.690	0.690	0.690	1,500
2026-09-29	0.675	0.690	0.675	0.690	0.690	55,300
2026-09-28	0.690	0.700	0.685	0.690	0.690	72,100
2026-09-25	0.690	0.690	0.690	0.690	0.690	0
2026-09-24	0.690	0.690	0.690	0.690	0.690	0
2026-09-23	0.690	0.690	0.690	0.690	0.690	60,500
2026-09-22	0.700	0.705	0.695	0.700	0.700	41,100
2026-09-21	0.690	0.690	0.690	0.690	0.690	71,400
2026-09-18	0.695	0.695	0.695	0.695	0.695	20,500
2026-09-17	0.705	0.705	0.695	0.695	0.695	42,100
2026-09-16	0.710	0.710	0.710	0.710	0.710	0
2026-09-15	0.705	0.715	0.705	0.710	0.710	155,000
2026-09-14	0.705	0.705	0.705	0.705	0.705	26,000
2026-09-11	0.700	0.700	0.700	0.700	0.700	75,000
2026-09-10	0.690	0.720	0.690	0.720	0.720	86,600
2026-09-09	0.700	0.700	0.700	0.700	0.700	0
2026-09-08	0.695	0.710	0.695	0.700	0.700	121,300
2026-09-07	0.700	0.700	0.700	0.700	0.700	104,000
2026-09-04	0.700	0.700	0.700	0.700	0.700	1,000
2026-09-03	0.700	0.700	0.680	0.700	0.700	37,000
2026-09-02	0.680	0.690	0.680	0.690	0.690	178,800
2026-09-01	0.700	0.705	0.695	0.705	0.705	180,500
2026-08-31	0.710	0.710	0.710	0.710	0.710	0
2026-08-28	0.720	0.720	0.710	0.710	0.710	116,500
2026-08-27	0.715	0.725	0.715	0.715	0.715	163,000
2026-08-26	0.715	0.715	0.710	0.710	0.710	90,600
2026-08-25	0.710	0.710	0.710	0.710	0.710	0
2026-08-24	0.720	0.720	0.710	0.710	0.710	200,900
2026-08-21	0.710	0.725	0.700	0.720	0.720	420,900
2026-08-20	0.715	0.730	0.710	0.715	0.715	524,800
2026-08-19	0.675	0.745	0.675	0.715	0.715	987,100
2026-08-18	0.685	0.685	0.670	0.675	0.675	202,600
2026-08-17	0.635	0.685	0.635	0.685	0.685	778,100
2026-08-14	0.635	0.635	0.635	0.635	0.635	20,100
2026-08-13	0.640	0.640	0.640	0.640	0.640	68,500
2026-08-12	0.650	0.650	0.640	0.640	0.640	29,500
2026-08-11	0.650	0.650	0.635	0.650	0.650	61,200
2026-08-10	0.640	0.650	0.640	0.645	0.645	72,500
2026-08-07	0.640	0.640	0.635	0.635	0.635	33,900
2026-08-06	0.635	0.640	0.630	0.635	0.635	387,100
2026-08-05	0.640	0.640	0.640	0.640	0.640	15,000
2026-08-04	0.640	0.640	0.640	0.640	0.640	77,200
2026-08-03	0.640	0.640	0.640	0.640	0.640	46,000
2026-07-31	0.640	0.640	0.635	0.640	0.640	76,500
2026-07-30	0.645	0.650	0.640	0.640	0.640	70,000
2026-07-29	0.640	0.640	0.635	0.640	0.640	45,900
2026-07-28	0.640	0.640	0.640	0.640	0.640	135,000
2026-07-27	0.640	0.640	0.640	0.640	0.640	26,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0075 MYR
2025-03-07	0.0038 MYR
2024-03-15	0.0038 MYR
2023-03-10	0.0025 MYR
2021-03-12	0.0025 MYR
2020-03-13	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.