Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.870	0.885	0.870	0.875	0.861	653,800
2024-05-06	0.865	0.880	0.855	0.870	0.856	861,000
2024-05-03	0.860	0.865	0.855	0.865	0.851	768,100
2024-05-02	0.855	0.860	0.850	0.860	0.846	379,000
2024-04-30	0.870	0.875	0.845	0.855	0.841	1,018,300
2024-04-29	0.830	0.870	0.830	0.870	0.856	2,769,900
2024-04-26	0.820	0.830	0.820	0.830	0.816	633,000
2024-04-25	0.835	0.835	0.815	0.825	0.811	342,200
2024-04-24	0.810	0.840	0.805	0.830	0.816	831,600
2024-04-23	0.800	0.815	0.800	0.815	0.802	472,500
2024-04-22	0.795	0.815	0.795	0.800	0.787	216,900
2024-04-19	0.820	0.825	0.780	0.795	0.782	841,000
2024-04-18	0.800	0.825	0.800	0.820	0.806	388,000
2024-04-17	0.780	0.815	0.780	0.810	0.797	437,600
2024-04-16	0.810	0.810	0.780	0.785	0.772	668,500
2024-04-15	0.815	0.820	0.800	0.805	0.792	573,000
2024-04-12	0.825	0.830	0.815	0.825	0.811	120,700
2024-04-09	0.825	0.825	0.815	0.825	0.811	346,300
2024-04-08	0.825	0.840	0.815	0.830	0.816	641,200
2024-04-05	0.825	0.825	0.820	0.825	0.811	224,400
2024-04-04	0.815	0.825	0.810	0.825	0.811	1,009,800
2024-04-03	0.815	0.815	0.800	0.810	0.797	355,700
2024-04-02	0.790	0.815	0.790	0.815	0.802	778,900
2024-04-01	0.785	0.790	0.785	0.790	0.777	237,100
2024-03-29	0.785	0.790	0.780	0.785	0.772	352,100
2024-03-27	0.785	0.795	0.785	0.785	0.772	184,700
2024-03-26	0.785	0.800	0.785	0.785	0.772	414,400
2024-03-25	0.815	0.815	0.770	0.785	0.772	1,197,600
2024-03-22	0.810	0.810	0.800	0.810	0.797	710,000
2024-03-21	0.805	0.830	0.805	0.815	0.802	1,353,200
2024-03-20	0.800	0.825	0.795	0.815	0.802	2,592,800
2024-03-19	0.775	0.795	0.770	0.790	0.777	529,000
2024-03-18	0.775	0.775	0.760	0.775	0.762	417,900
2024-03-15	0.775	0.775	0.765	0.775	0.762	195,800
2024-03-14	0.790	0.790	0.775	0.775	0.758	428,700
2024-03-13	0.780	0.795	0.775	0.780	0.763	981,800
2024-03-12	0.785	0.790	0.770	0.780	0.763	890,800
2024-03-11	0.775	0.780	0.765	0.780	0.763	1,002,200
2024-03-08	0.760	0.775	0.760	0.770	0.754	270,600
2024-03-07	0.765	0.765	0.760	0.760	0.744	427,300
2024-03-06	0.765	0.770	0.765	0.765	0.749	50,800
2024-03-05	0.770	0.770	0.760	0.765	0.749	170,300
2024-03-04	0.775	0.780	0.765	0.770	0.754	424,800
2024-03-01	0.770	0.780	0.765	0.780	0.763	413,100
2024-02-29	0.785	0.790	0.770	0.780	0.763	742,100
2024-02-28	0.785	0.800	0.775	0.780	0.763	1,421,300
2024-02-27	0.835	0.835	0.780	0.790	0.773	3,591,100
2024-02-26	0.775	0.810	0.770	0.810	0.793	3,163,100
2024-02-23	0.755	0.765	0.755	0.760	0.744	323,600
2024-02-22	0.750	0.765	0.745	0.760	0.744	113,600
2024-02-21	0.755	0.760	0.745	0.760	0.744	88,000
2024-02-20	0.755	0.765	0.755	0.760	0.744	164,300
2024-02-19	0.750	0.760	0.745	0.760	0.744	58,300
2024-02-16	0.750	0.750	0.740	0.740	0.724	133,200
2024-02-15	0.750	0.755	0.750	0.750	0.734	54,400
2024-02-14	0.755	0.755	0.750	0.750	0.734	15,500
2024-02-13	0.735	0.750	0.735	0.745	0.729	86,800
2024-02-09	0.735	0.735	0.735	0.735	0.719	20,500
2024-02-08	0.730	0.730	0.730	0.730	0.714	58,800
2024-02-07	0.735	0.755	0.730	0.730	0.714	232,500

← NewerPage 11 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.