Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	0.670	0.670	0.660	0.670	0.656	177,300
2023-08-08	0.670	0.675	0.665	0.675	0.661	99,600
2023-08-07	0.665	0.675	0.665	0.670	0.656	143,800
2023-08-04	0.660	0.665	0.660	0.660	0.646	118,100
2023-08-03	0.670	0.670	0.655	0.655	0.641	79,300
2023-08-02	0.670	0.670	0.660	0.665	0.651	120,600
2023-08-01	0.670	0.680	0.670	0.675	0.661	259,400
2023-07-31	0.660	0.680	0.660	0.670	0.656	227,000
2023-07-28	0.655	0.665	0.655	0.660	0.646	208,000
2023-07-27	0.660	0.665	0.655	0.655	0.641	107,900
2023-07-26	0.645	0.660	0.645	0.660	0.646	146,100
2023-07-25	0.645	0.650	0.635	0.645	0.631	269,000
2023-07-24	0.640	0.650	0.640	0.645	0.631	190,700
2023-07-21	0.630	0.640	0.620	0.640	0.626	107,300
2023-07-20	0.635	0.635	0.630	0.630	0.617	63,300
2023-07-18	0.635	0.635	0.630	0.635	0.621	117,000
2023-07-17	0.640	0.640	0.635	0.635	0.621	56,700
2023-07-14	0.630	0.640	0.625	0.640	0.626	100,900
2023-07-13	0.630	0.630	0.625	0.625	0.612	26,000
2023-07-12	0.635	0.640	0.630	0.640	0.626	157,100
2023-07-11	0.615	0.635	0.615	0.630	0.617	422,700
2023-07-10	0.620	0.620	0.615	0.615	0.602	50,200
2023-07-07	0.615	0.620	0.610	0.620	0.607	170,100
2023-07-06	0.615	0.645	0.615	0.620	0.607	419,700
2023-07-05	0.610	0.620	0.610	0.620	0.607	139,300
2023-07-04	0.610	0.615	0.610	0.615	0.602	18,200
2023-07-03	0.610	0.615	0.605	0.615	0.602	138,900
2023-06-30	0.620	0.620	0.600	0.605	0.592	445,100
2023-06-28	0.620	0.620	0.620	0.620	0.607	90,100
2023-06-27	0.620	0.625	0.620	0.620	0.607	65,900
2023-06-26	0.625	0.625	0.615	0.620	0.607	67,200
2023-06-23	0.615	0.625	0.615	0.625	0.612	72,000
2023-06-22	0.620	0.620	0.615	0.620	0.607	130,900
2023-06-21	0.620	0.625	0.620	0.625	0.612	148,300
2023-06-20	0.620	0.625	0.620	0.620	0.607	79,800
2023-06-19	0.625	0.625	0.620	0.620	0.607	97,200
2023-06-16	0.625	0.625	0.625	0.625	0.612	286,200
2023-06-15	0.625	0.625	0.620	0.625	0.612	159,500
2023-06-14	0.630	0.630	0.625	0.625	0.612	460,800
2023-06-13	0.615	0.630	0.615	0.630	0.617	489,200
2023-06-12	0.625	0.630	0.615	0.625	0.612	307,000
2023-06-09	0.625	0.630	0.620	0.620	0.607	179,300
2023-06-08	0.625	0.625	0.615	0.620	0.607	620,800
2023-06-07	0.650	0.650	0.625	0.630	0.617	302,400
2023-06-06	0.650	0.650	0.635	0.645	0.631	249,200
2023-06-02	0.650	0.665	0.640	0.645	0.631	331,800
2023-06-01	0.660	0.660	0.645	0.645	0.631	126,700
2023-05-31	0.675	0.675	0.650	0.650	0.636	354,000
2023-05-30	0.685	0.690	0.660	0.660	0.646	793,700
2023-05-29	0.670	0.680	0.660	0.670	0.656	200,300
2023-05-26	0.665	0.670	0.660	0.670	0.656	211,300
2023-05-25	0.670	0.670	0.655	0.660	0.646	397,000
2023-05-24	0.690	0.690	0.670	0.670	0.656	291,800
2023-05-23	0.690	0.695	0.685	0.685	0.670	114,500
2023-05-22	0.695	0.700	0.690	0.695	0.680	74,900
2023-05-19	0.700	0.700	0.695	0.695	0.680	49,300
2023-05-18	0.700	0.710	0.690	0.700	0.685	124,200
2023-05-17	0.705	0.715	0.700	0.700	0.685	67,400
2023-05-16	0.680	0.700	0.680	0.700	0.685	28,900
2023-05-15	0.695	0.695	0.680	0.680	0.666	118,100

← NewerPage 14 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.