Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.920	0.945	0.850	0.875	0.861	2,392,600
2024-08-02	0.985	0.985	0.945	0.945	0.929	1,366,000
2024-08-01	1.010	1.020	0.970	0.990	0.974	1,246,800
2024-07-31	1.020	1.020	0.995	1.000	0.983	690,300
2024-07-30	1.050	1.050	1.000	1.020	1.003	831,100
2024-07-29	1.050	1.070	1.030	1.050	1.033	837,600
2024-07-26	1.080	1.080	1.040	1.050	1.033	762,200
2024-07-25	1.060	1.070	1.060	1.070	1.052	453,000
2024-07-24	1.060	1.100	1.060	1.070	1.052	589,800
2024-07-23	1.060	1.110	1.060	1.070	1.052	1,394,000
2024-07-22	1.110	1.110	1.050	1.060	1.042	1,731,500
2024-07-19	1.110	1.130	1.110	1.120	1.101	422,700
2024-07-18	1.160	1.170	1.100	1.110	1.092	1,215,800
2024-07-17	1.150	1.160	1.150	1.150	1.131	699,700
2024-07-16	1.170	1.180	1.150	1.150	1.131	619,300
2024-07-15	1.160	1.190	1.150	1.160	1.141	734,900
2024-07-12	1.170	1.200	1.150	1.150	1.131	2,182,600
2024-07-11	1.090	1.180	1.080	1.170	1.151	3,152,800
2024-07-10	1.090	1.120	1.080	1.100	1.082	1,694,200
2024-07-09	1.050	1.100	1.050	1.100	1.082	2,069,800
2024-07-05	1.040	1.070	1.040	1.060	1.042	1,356,300
2024-07-04	1.060	1.070	1.040	1.040	1.023	1,216,600
2024-07-03	1.070	1.090	1.060	1.060	1.042	911,700
2024-07-02	1.090	1.090	1.060	1.090	1.072	1,068,300
2024-07-01	1.080	1.110	1.080	1.090	1.072	631,900
2024-06-28	1.090	1.100	1.080	1.080	1.062	357,000
2024-06-27	1.100	1.130	1.080	1.100	1.082	1,579,600
2024-06-26	1.080	1.110	1.070	1.100	1.082	1,070,200
2024-06-25	1.090	1.090	1.070	1.080	1.062	1,114,300
2024-06-24	1.070	1.110	1.040	1.090	1.072	1,789,100
2024-06-21	1.100	1.100	1.070	1.070	1.052	718,500
2024-06-20	1.070	1.130	1.070	1.110	1.092	2,911,800
2024-06-19	1.100	1.100	1.040	1.050	1.033	1,469,500
2024-06-18	1.050	1.100	1.020	1.100	1.082	3,023,600
2024-06-14	0.905	1.070	0.905	1.050	1.033	7,608,600
2024-06-13	0.910	0.925	0.905	0.910	0.895	320,000
2024-06-12	0.920	0.945	0.900	0.910	0.895	976,400
2024-06-11	0.925	0.925	0.910	0.925	0.910	431,700
2024-06-10	0.895	0.935	0.895	0.925	0.910	955,200
2024-06-07	0.890	0.895	0.885	0.890	0.875	562,800
2024-06-06	0.860	0.890	0.860	0.890	0.875	338,300
2024-06-05	0.870	0.875	0.850	0.860	0.846	661,100
2024-06-04	0.880	0.900	0.865	0.875	0.861	1,069,700
2024-05-31	0.885	0.900	0.880	0.880	0.865	423,000
2024-05-30	0.890	0.890	0.860	0.880	0.865	1,373,900
2024-05-29	0.925	0.935	0.895	0.895	0.880	1,411,300
2024-05-28	0.920	0.940	0.920	0.930	0.915	577,900
2024-05-27	0.940	0.940	0.920	0.925	0.910	512,500
2024-05-24	0.950	0.955	0.930	0.940	0.924	733,100
2024-05-23	0.950	0.960	0.945	0.955	0.939	1,252,300
2024-05-21	0.980	0.980	0.940	0.945	0.929	1,439,700
2024-05-20	0.985	1.000	0.980	0.980	0.964	475,100
2024-05-17	0.985	0.995	0.980	0.990	0.974	685,000
2024-05-16	0.975	0.990	0.955	0.990	0.974	865,100
2024-05-15	0.950	0.985	0.950	0.975	0.959	2,319,900
2024-05-14	0.930	0.940	0.930	0.930	0.915	723,200
2024-05-13	0.925	0.940	0.925	0.930	0.915	1,296,700
2024-05-10	0.890	0.920	0.880	0.915	0.900	1,563,700
2024-05-09	0.860	0.890	0.860	0.890	0.875	1,191,100
2024-05-08	0.875	0.875	0.850	0.865	0.851	588,100

← NewerPage 10 of 21 · 1,211 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.