Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.690	0.700	0.685	0.685	0.670	58,700
2023-05-11	0.685	0.700	0.685	0.690	0.675	95,000
2023-05-10	0.675	0.685	0.675	0.680	0.666	151,300
2023-05-09	0.695	0.695	0.670	0.685	0.670	608,100
2023-05-08	0.700	0.700	0.695	0.695	0.680	162,700
2023-05-05	0.710	0.710	0.695	0.700	0.685	346,500
2023-05-03	0.720	0.720	0.710	0.710	0.695	227,500
2023-05-02	0.725	0.730	0.725	0.725	0.710	206,400
2023-04-28	0.720	0.720	0.715	0.715	0.700	70,300
2023-04-27	0.715	0.730	0.715	0.725	0.710	125,500
2023-04-26	0.715	0.720	0.710	0.715	0.700	109,500
2023-04-25	0.720	0.720	0.710	0.710	0.695	344,400
2023-04-20	0.720	0.725	0.715	0.720	0.705	106,500
2023-04-19	0.740	0.740	0.715	0.715	0.700	522,300
2023-04-18	0.750	0.755	0.740	0.740	0.724	280,100
2023-04-17	0.765	0.765	0.750	0.750	0.734	411,900
2023-04-14	0.760	0.770	0.755	0.765	0.749	1,144,500
2023-04-13	0.740	0.755	0.740	0.750	0.734	641,900
2023-04-12	0.745	0.745	0.730	0.735	0.719	337,200
2023-04-11	0.745	0.745	0.740	0.745	0.729	242,300
2023-04-10	0.745	0.755	0.740	0.750	0.734	145,200
2023-04-07	0.755	0.755	0.740	0.745	0.729	435,800
2023-04-06	0.720	0.750	0.720	0.740	0.724	729,300
2023-04-05	0.715	0.720	0.710	0.720	0.705	237,500
2023-04-04	0.715	0.715	0.700	0.715	0.700	252,200
2023-04-03	0.705	0.715	0.700	0.710	0.695	349,400
2023-03-31	0.710	0.710	0.695	0.700	0.685	289,900
2023-03-30	0.690	0.710	0.690	0.710	0.695	200,700
2023-03-29	0.690	0.695	0.685	0.690	0.675	239,500
2023-03-28	0.705	0.705	0.685	0.685	0.670	419,100
2023-03-27	0.705	0.710	0.690	0.690	0.675	363,800
2023-03-24	0.710	0.730	0.700	0.705	0.690	851,600
2023-03-23	0.715	0.715	0.710	0.710	0.695	135,800
2023-03-22	0.705	0.725	0.700	0.715	0.700	515,600
2023-03-21	0.685	0.710	0.685	0.700	0.685	226,100
2023-03-20	0.690	0.700	0.685	0.685	0.670	308,800
2023-03-17	0.690	0.700	0.690	0.695	0.680	554,100
2023-03-16	0.695	0.695	0.680	0.680	0.666	686,900
2023-03-15	0.710	0.720	0.700	0.700	0.685	577,100
2023-03-14	0.725	0.730	0.695	0.705	0.690	1,221,500
2023-03-13	0.725	0.735	0.700	0.720	0.705	1,477,500
2023-03-10	0.760	0.760	0.705	0.735	0.719	1,522,000
2023-03-09	0.790	0.790	0.765	0.770	0.751	447,400
2023-03-08	0.795	0.795	0.770	0.790	0.771	688,100
2023-03-07	0.800	0.820	0.790	0.790	0.771	1,635,700
2023-03-06	0.795	0.800	0.790	0.790	0.771	230,000
2023-03-03	0.800	0.800	0.780	0.795	0.776	263,300
2023-03-02	0.790	0.805	0.785	0.800	0.780	340,200
2023-03-01	0.785	0.810	0.765	0.805	0.785	1,008,900
2023-02-28	0.840	0.845	0.780	0.790	0.771	2,639,300
2023-02-27	0.775	0.835	0.775	0.835	0.815	4,019,700
2023-02-24	0.780	0.780	0.760	0.765	0.746	504,300
2023-02-23	0.760	0.780	0.760	0.780	0.761	416,900
2023-02-22	0.755	0.760	0.740	0.755	0.737	407,000
2023-02-21	0.760	0.780	0.750	0.760	0.741	301,100
2023-02-20	0.740	0.770	0.740	0.760	0.741	343,500
2023-02-17	0.775	0.775	0.740	0.740	0.722	830,800
2023-02-16	0.760	0.775	0.760	0.770	0.751	210,900
2023-02-15	0.780	0.785	0.760	0.770	0.751	668,400
2023-02-14	0.790	0.795	0.780	0.790	0.771	469,300

← NewerPage 15 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.