Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.620	0.625	0.610	0.615	0.600	306,800
2022-11-08	0.610	0.625	0.605	0.615	0.600	1,453,700
2022-11-07	0.585	0.610	0.585	0.610	0.595	946,400
2022-11-04	0.570	0.585	0.570	0.580	0.566	283,200
2022-11-03	0.585	0.590	0.565	0.570	0.556	118,000
2022-11-02	0.590	0.595	0.580	0.590	0.576	179,900
2022-11-01	0.595	0.600	0.585	0.585	0.571	218,100
2022-10-31	0.590	0.595	0.585	0.595	0.580	158,800
2022-10-28	0.600	0.600	0.590	0.595	0.580	313,900
2022-10-27	0.590	0.595	0.575	0.595	0.580	472,500
2022-10-26	0.575	0.580	0.570	0.580	0.566	95,400
2022-10-25	0.570	0.575	0.570	0.575	0.561	270,500
2022-10-21	0.575	0.575	0.560	0.570	0.556	233,200
2022-10-20	0.560	0.570	0.555	0.570	0.556	428,800
2022-10-19	0.545	0.560	0.545	0.550	0.537	457,400
2022-10-18	0.545	0.550	0.540	0.550	0.537	112,800
2022-10-17	0.540	0.545	0.535	0.545	0.532	72,500
2022-10-14	0.540	0.550	0.535	0.540	0.527	284,700
2022-10-13	0.560	0.560	0.535	0.535	0.522	469,300
2022-10-12	0.555	0.580	0.555	0.560	0.546	401,600
2022-10-11	0.570	0.570	0.550	0.555	0.541	456,500
2022-10-07	0.580	0.590	0.570	0.575	0.561	389,700
2022-10-06	0.590	0.600	0.590	0.590	0.576	143,200
2022-10-05	0.595	0.610	0.590	0.595	0.580	370,200
2022-10-04	0.575	0.595	0.575	0.590	0.576	414,900
2022-10-03	0.555	0.575	0.555	0.575	0.561	126,700
2022-09-30	0.570	0.580	0.560	0.570	0.556	302,300
2022-09-29	0.590	0.605	0.555	0.580	0.566	944,500
2022-09-28	0.600	0.600	0.575	0.580	0.566	316,300
2022-09-27	0.580	0.610	0.580	0.605	0.590	542,900
2022-09-26	0.615	0.615	0.560	0.580	0.566	1,402,300
2022-09-23	0.625	0.625	0.615	0.625	0.610	296,500
2022-09-22	0.610	0.640	0.610	0.625	0.610	589,400
2022-09-21	0.610	0.635	0.605	0.630	0.615	947,200
2022-09-20	0.615	0.630	0.610	0.610	0.595	458,600
2022-09-19	0.635	0.635	0.605	0.610	0.595	872,800
2022-09-15	0.625	0.640	0.625	0.635	0.619	895,300
2022-09-14	0.620	0.635	0.615	0.625	0.610	1,307,800
2022-09-13	0.655	0.670	0.635	0.640	0.624	1,681,600
2022-09-12	0.645	0.660	0.645	0.655	0.639	1,122,600
2022-09-09	0.655	0.655	0.635	0.640	0.624	902,100
2022-09-08	0.650	0.675	0.650	0.655	0.639	4,101,700
2022-09-07	0.645	0.660	0.640	0.645	0.629	1,222,900
2022-09-06	0.645	0.665	0.630	0.645	0.629	3,901,200
2022-09-05	0.590	0.650	0.590	0.645	0.629	6,800,600
2022-09-02	0.590	0.605	0.585	0.595	0.580	404,300
2022-09-01	0.595	0.595	0.590	0.595	0.580	397,300
2022-08-30	0.590	0.610	0.590	0.610	0.595	423,900
2022-08-29	0.600	0.615	0.585	0.595	0.580	1,758,900
2022-08-26	0.615	0.615	0.600	0.615	0.600	1,393,000
2022-08-25	0.595	0.615	0.585	0.615	0.600	1,432,800
2022-08-24	0.605	0.615	0.580	0.585	0.571	1,584,800
2022-08-23	0.570	0.605	0.570	0.605	0.590	2,309,600
2022-08-22	0.595	0.595	0.575	0.575	0.561	883,100
2022-08-19	0.605	0.620	0.590	0.595	0.580	1,687,600
2022-08-18	0.565	0.615	0.565	0.610	0.595	4,229,900
2022-08-17	0.565	0.575	0.550	0.575	0.561	744,400
2022-08-16	0.565	0.590	0.560	0.560	0.546	3,381,400
2022-08-15	0.530	0.550	0.530	0.540	0.527	201,500
2022-08-12	0.520	0.530	0.520	0.530	0.517	19,600

← NewerPage 17 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.