Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.755	0.760	0.735	0.735	0.719	334,300
2024-02-05	0.750	0.750	0.745	0.745	0.729	79,200
2024-02-02	0.755	0.760	0.740	0.750	0.734	234,100
2024-01-31	0.755	0.765	0.750	0.760	0.744	45,000
2024-01-30	0.755	0.770	0.750	0.760	0.744	305,100
2024-01-29	0.760	0.770	0.755	0.755	0.739	717,000
2024-01-26	0.765	0.770	0.765	0.765	0.749	476,800
2024-01-24	0.770	0.770	0.760	0.765	0.749	284,100
2024-01-23	0.775	0.775	0.765	0.770	0.754	59,000
2024-01-22	0.760	0.775	0.755	0.770	0.754	372,000
2024-01-19	0.745	0.765	0.745	0.760	0.744	309,500
2024-01-18	0.765	0.765	0.740	0.745	0.729	747,600
2024-01-17	0.770	0.770	0.750	0.760	0.744	872,900
2024-01-16	0.790	0.810	0.770	0.770	0.754	2,306,500
2024-01-15	0.780	0.795	0.765	0.790	0.773	1,114,300
2024-01-12	0.775	0.780	0.765	0.780	0.763	745,600
2024-01-11	0.760	0.770	0.760	0.760	0.744	182,700
2024-01-10	0.765	0.770	0.760	0.760	0.744	164,100
2024-01-09	0.770	0.775	0.765	0.770	0.754	146,800
2024-01-08	0.780	0.780	0.775	0.775	0.758	174,700
2024-01-05	0.780	0.785	0.770	0.785	0.768	539,600
2024-01-04	0.760	0.785	0.755	0.785	0.768	1,871,100
2024-01-03	0.735	0.760	0.735	0.760	0.744	440,900
2024-01-02	0.735	0.740	0.735	0.735	0.719	291,800
2023-12-29	0.755	0.755	0.740	0.740	0.724	394,700
2023-12-28	0.755	0.755	0.750	0.750	0.734	177,900
2023-12-27	0.745	0.760	0.745	0.760	0.744	752,000
2023-12-26	0.735	0.750	0.735	0.745	0.729	242,200
2023-12-22	0.730	0.755	0.730	0.745	0.729	1,453,600
2023-12-21	0.720	0.730	0.720	0.730	0.714	105,200
2023-12-20	0.720	0.720	0.720	0.720	0.705	67,000
2023-12-19	0.725	0.725	0.720	0.720	0.705	135,400
2023-12-18	0.735	0.735	0.720	0.720	0.705	261,200
2023-12-15	0.740	0.745	0.725	0.735	0.719	470,000
2023-12-14	0.725	0.750	0.725	0.740	0.724	649,900
2023-12-13	0.745	0.745	0.720	0.720	0.705	637,000
2023-12-12	0.745	0.750	0.730	0.740	0.724	515,200
2023-12-11	0.725	0.750	0.725	0.745	0.729	596,500
2023-12-08	0.730	0.740	0.725	0.725	0.710	383,900
2023-12-07	0.720	0.735	0.715	0.725	0.710	310,500
2023-12-06	0.725	0.730	0.715	0.715	0.700	553,500
2023-12-05	0.745	0.745	0.725	0.730	0.714	828,600
2023-12-04	0.755	0.760	0.745	0.745	0.729	638,200
2023-12-01	0.760	0.775	0.745	0.760	0.744	592,900
2023-11-30	0.760	0.765	0.745	0.760	0.744	538,000
2023-11-29	0.775	0.810	0.755	0.760	0.744	6,242,400
2023-11-28	0.700	0.765	0.700	0.755	0.739	5,170,300
2023-11-27	0.685	0.695	0.680	0.690	0.675	248,700
2023-11-24	0.690	0.695	0.685	0.690	0.675	271,400
2023-11-23	0.700	0.705	0.695	0.695	0.680	102,200
2023-11-22	0.700	0.705	0.690	0.690	0.675	157,500
2023-11-21	0.720	0.720	0.705	0.710	0.695	621,500
2023-11-20	0.710	0.735	0.710	0.715	0.700	1,032,100
2023-11-17	0.715	0.715	0.695	0.700	0.685	596,800
2023-11-16	0.690	0.730	0.685	0.710	0.695	2,085,400
2023-11-15	0.685	0.685	0.680	0.685	0.670	73,800
2023-11-14	0.670	0.685	0.670	0.680	0.666	106,700
2023-11-10	0.680	0.685	0.675	0.675	0.661	150,800
2023-11-09	0.670	0.680	0.670	0.680	0.666	45,000
2023-11-08	0.675	0.685	0.675	0.685	0.670	127,100

← NewerPage 12 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.