Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.780	0.795	0.780	0.785	0.766	712,100
2023-02-10	0.760	0.775	0.760	0.770	0.751	273,700
2023-02-09	0.780	0.780	0.760	0.760	0.741	640,100
2023-02-08	0.775	0.790	0.770	0.785	0.766	828,300
2023-02-07	0.770	0.775	0.755	0.775	0.756	435,500
2023-02-03	0.750	0.775	0.750	0.770	0.751	844,000
2023-02-02	0.740	0.755	0.735	0.750	0.732	583,500
2023-01-31	0.750	0.755	0.740	0.740	0.722	390,600
2023-01-30	0.740	0.750	0.735	0.745	0.727	582,000
2023-01-27	0.750	0.765	0.725	0.735	0.717	1,767,200
2023-01-26	0.735	0.755	0.735	0.745	0.727	1,751,400
2023-01-25	0.705	0.735	0.705	0.735	0.717	851,500
2023-01-20	0.700	0.705	0.700	0.705	0.688	337,400
2023-01-19	0.700	0.710	0.700	0.705	0.688	481,600
2023-01-18	0.695	0.710	0.695	0.700	0.683	748,300
2023-01-17	0.730	0.745	0.700	0.700	0.683	1,902,000
2023-01-16	0.700	0.735	0.700	0.730	0.712	1,529,900
2023-01-13	0.695	0.715	0.690	0.705	0.688	1,588,700
2023-01-12	0.710	0.710	0.695	0.695	0.678	1,099,900
2023-01-11	0.705	0.720	0.685	0.710	0.693	3,810,300
2023-01-10	0.665	0.710	0.660	0.700	0.683	7,965,300
2023-01-09	0.640	0.660	0.635	0.660	0.644	1,795,700
2023-01-06	0.635	0.640	0.635	0.635	0.619	205,500
2023-01-05	0.625	0.635	0.625	0.630	0.615	218,500
2023-01-04	0.615	0.625	0.610	0.625	0.610	149,000
2023-01-03	0.620	0.620	0.615	0.615	0.600	120,100
2022-12-30	0.625	0.625	0.620	0.620	0.605	104,100
2022-12-29	0.615	0.625	0.610	0.625	0.610	282,100
2022-12-28	0.630	0.630	0.620	0.620	0.605	293,100
2022-12-27	0.640	0.640	0.625	0.630	0.615	499,300
2022-12-23	0.645	0.645	0.635	0.635	0.619	617,700
2022-12-22	0.650	0.650	0.645	0.650	0.634	308,300
2022-12-21	0.645	0.650	0.635	0.650	0.634	560,700
2022-12-20	0.650	0.665	0.640	0.645	0.629	1,701,400
2022-12-19	0.620	0.640	0.620	0.640	0.624	492,500
2022-12-16	0.615	0.620	0.615	0.620	0.605	187,900
2022-12-15	0.625	0.625	0.610	0.625	0.610	252,900
2022-12-14	0.625	0.625	0.610	0.625	0.610	532,600
2022-12-13	0.625	0.625	0.620	0.620	0.605	244,800
2022-12-12	0.625	0.625	0.610	0.625	0.610	363,000
2022-12-09	0.630	0.630	0.620	0.625	0.610	217,200
2022-12-08	0.625	0.625	0.620	0.625	0.610	290,000
2022-12-07	0.635	0.635	0.620	0.625	0.610	360,000
2022-12-06	0.635	0.645	0.630	0.645	0.629	973,900
2022-12-05	0.630	0.645	0.625	0.635	0.619	1,002,000
2022-12-02	0.650	0.655	0.625	0.630	0.615	873,700
2022-12-01	0.650	0.655	0.640	0.645	0.629	910,700
2022-11-30	0.645	0.650	0.630	0.650	0.634	1,558,000
2022-11-29	0.615	0.645	0.615	0.645	0.629	2,328,000
2022-11-25	0.615	0.615	0.605	0.605	0.590	282,900
2022-11-24	0.610	0.615	0.600	0.615	0.600	485,000
2022-11-23	0.600	0.605	0.580	0.595	0.580	126,300
2022-11-22	0.600	0.600	0.575	0.595	0.580	193,100
2022-11-21	0.590	0.600	0.570	0.600	0.585	167,800
2022-11-17	0.605	0.605	0.595	0.605	0.590	189,700
2022-11-16	0.605	0.610	0.600	0.605	0.590	322,000
2022-11-15	0.615	0.615	0.605	0.605	0.590	241,800
2022-11-14	0.605	0.615	0.595	0.615	0.600	209,000
2022-11-11	0.620	0.620	0.600	0.610	0.595	408,800
2022-11-10	0.605	0.615	0.600	0.610	0.595	194,000

← NewerPage 16 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.