Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.680	0.680	0.670	0.680	0.666	166,900
2023-11-06	0.675	0.680	0.665	0.670	0.656	135,700
2023-11-03	0.675	0.675	0.670	0.675	0.661	11,500
2023-11-02	0.670	0.675	0.665	0.675	0.661	14,800
2023-11-01	0.660	0.665	0.660	0.665	0.651	32,600
2023-10-31	0.660	0.665	0.660	0.665	0.651	18,500
2023-10-30	0.675	0.675	0.655	0.655	0.641	156,100
2023-10-27	0.665	0.675	0.665	0.675	0.661	21,400
2023-10-26	0.675	0.675	0.675	0.675	0.661	35,500
2023-10-25	0.665	0.680	0.665	0.675	0.661	117,900
2023-10-24	0.650	0.670	0.650	0.660	0.646	109,300
2023-10-23	0.660	0.660	0.655	0.660	0.646	184,300
2023-10-20	0.670	0.670	0.660	0.660	0.646	124,300
2023-10-19	0.675	0.675	0.660	0.670	0.656	51,500
2023-10-18	0.680	0.680	0.660	0.680	0.666	183,400
2023-10-17	0.670	0.680	0.670	0.675	0.661	45,000
2023-10-16	0.670	0.680	0.670	0.675	0.661	115,300
2023-10-13	0.670	0.680	0.670	0.675	0.661	16,400
2023-10-12	0.665	0.680	0.665	0.680	0.666	58,700
2023-10-11	0.675	0.675	0.665	0.665	0.651	19,800
2023-10-10	0.670	0.680	0.670	0.670	0.656	70,300
2023-10-09	0.670	0.675	0.670	0.670	0.656	94,800
2023-10-06	0.665	0.680	0.660	0.680	0.666	92,500
2023-10-03	0.670	0.680	0.670	0.675	0.661	26,100
2023-10-02	0.675	0.680	0.670	0.680	0.666	81,900
2023-09-29	0.675	0.680	0.675	0.680	0.666	86,100
2023-09-27	0.685	0.685	0.665	0.675	0.661	226,400
2023-09-26	0.685	0.695	0.680	0.685	0.670	182,700
2023-09-25	0.685	0.695	0.685	0.685	0.670	258,000
2023-09-22	0.680	0.700	0.680	0.685	0.670	691,300
2023-09-21	0.690	0.690	0.680	0.685	0.670	308,000
2023-09-20	0.690	0.690	0.680	0.690	0.675	151,100
2023-09-19	0.695	0.695	0.685	0.685	0.670	281,300
2023-09-18	0.680	0.695	0.680	0.690	0.675	797,100
2023-09-15	0.655	0.690	0.655	0.680	0.666	1,344,100
2023-09-14	0.645	0.665	0.640	0.660	0.646	366,100
2023-09-13	0.645	0.650	0.645	0.650	0.636	142,000
2023-09-12	0.645	0.650	0.645	0.650	0.636	59,600
2023-09-11	0.650	0.650	0.645	0.645	0.631	178,300
2023-09-08	0.655	0.660	0.655	0.655	0.641	134,000
2023-09-07	0.655	0.665	0.655	0.660	0.646	41,100
2023-09-06	0.665	0.665	0.660	0.660	0.646	71,400
2023-09-05	0.665	0.670	0.665	0.665	0.651	120,700
2023-09-04	0.670	0.670	0.665	0.665	0.651	134,500
2023-09-01	0.650	0.670	0.645	0.670	0.656	231,000
2023-08-30	0.655	0.665	0.645	0.645	0.631	164,800
2023-08-29	0.640	0.660	0.640	0.650	0.636	412,200
2023-08-28	0.640	0.650	0.635	0.650	0.636	392,700
2023-08-25	0.655	0.655	0.645	0.645	0.631	327,100
2023-08-24	0.655	0.660	0.650	0.655	0.641	208,200
2023-08-23	0.650	0.660	0.650	0.660	0.646	207,000
2023-08-22	0.645	0.665	0.645	0.660	0.646	458,100
2023-08-21	0.680	0.695	0.645	0.645	0.631	1,279,200
2023-08-18	0.695	0.695	0.675	0.685	0.670	559,500
2023-08-17	0.690	0.695	0.685	0.695	0.680	317,600
2023-08-16	0.670	0.700	0.670	0.695	0.680	1,037,600
2023-08-15	0.660	0.670	0.660	0.670	0.656	38,300
2023-08-14	0.665	0.665	0.660	0.660	0.646	103,500
2023-08-11	0.665	0.670	0.660	0.670	0.656	143,700
2023-08-10	0.670	0.670	0.660	0.665	0.651	149,000

← NewerPage 13 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.