Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.535	0.535	0.515	0.530	0.517	18,000
2022-08-10	0.525	0.535	0.515	0.525	0.512	139,100
2022-08-09	0.525	0.525	0.525	0.525	0.512	30,000
2022-08-08	0.540	0.540	0.525	0.525	0.512	58,000
2022-08-05	0.540	0.540	0.535	0.535	0.522	85,800
2022-08-04	0.530	0.540	0.530	0.540	0.527	131,700
2022-08-03	0.530	0.530	0.520	0.530	0.517	56,600
2022-08-02	0.530	0.540	0.520	0.520	0.507	241,200
2022-08-01	0.500	0.525	0.500	0.525	0.512	173,100
2022-07-29	0.515	0.520	0.510	0.515	0.502	71,200
2022-07-28	0.510	0.515	0.510	0.510	0.498	85,800
2022-07-27	0.500	0.510	0.500	0.510	0.498	63,500
2022-07-26	0.515	0.515	0.500	0.510	0.498	39,000
2022-07-25	0.490	0.495	0.490	0.495	0.483	28,900
2022-07-22	0.480	0.495	0.475	0.495	0.483	120,600
2022-07-21	0.470	0.480	0.470	0.480	0.468	34,300
2022-07-20	0.465	0.480	0.465	0.480	0.468	27,900
2022-07-19	0.480	0.480	0.480	0.480	0.468	2,000
2022-07-18	0.470	0.480	0.460	0.465	0.454	43,000
2022-07-15	0.470	0.470	0.465	0.470	0.459	86,400
2022-07-14	0.490	0.490	0.465	0.485	0.473	32,200
2022-07-13	0.475	0.485	0.465	0.465	0.454	33,200
2022-07-12	0.485	0.495	0.475	0.495	0.483	163,800
2022-07-08	0.495	0.495	0.490	0.495	0.483	23,300
2022-07-07	0.505	0.505	0.500	0.500	0.488	12,000
2022-07-06	0.510	0.510	0.495	0.495	0.483	7,000
2022-07-05	0.490	0.510	0.490	0.500	0.488	121,200
2022-07-01	0.495	0.500	0.490	0.500	0.488	42,000
2022-06-30	0.495	0.515	0.490	0.515	0.502	200,300
2022-06-29	0.490	0.515	0.490	0.515	0.502	66,400
2022-06-22	0.530	0.530	0.485	0.515	0.502	36,000
2022-06-21	0.500	0.505	0.500	0.505	0.493	190,000
2022-06-20	0.520	0.520	0.490	0.495	0.483	45,400
2022-06-17	0.505	0.505	0.500	0.500	0.488	118,900
2022-06-16	0.520	0.530	0.510	0.510	0.498	59,900
2022-06-15	0.545	0.545	0.510	0.520	0.507	138,100
2022-06-14	0.750	0.780	0.740	0.740	0.516	553,420
2022-06-13	0.790	0.795	0.750	0.770	0.537	318,500
2022-06-10	0.800	0.800	0.780	0.780	0.544	747,180
2022-06-09	0.795	0.810	0.790	0.805	0.561	74,340
2022-06-08	0.795	0.800	0.790	0.795	0.554	115,360
2022-06-07	0.795	0.800	0.795	0.795	0.554	46,760
2022-06-03	0.800	0.805	0.795	0.795	0.554	256,200
2022-06-02	0.815	0.820	0.795	0.795	0.554	870,380
2022-06-01	0.810	0.820	0.805	0.815	0.568	553,280
2022-05-31	0.810	0.810	0.790	0.810	0.564	299,320
2022-05-30	0.800	0.810	0.790	0.805	0.561	81,340
2022-05-27	0.810	0.810	0.790	0.805	0.561	82,880
2022-05-26	0.805	0.805	0.790	0.795	0.554	356,720
2022-05-25	0.815	0.815	0.800	0.810	0.564	105,700
2022-05-24	0.815	0.820	0.805	0.805	0.561	106,120
2022-05-23	0.805	0.815	0.805	0.805	0.561	125,300
2022-05-20	0.795	0.810	0.795	0.810	0.564	135,380
2022-05-19	0.800	0.805	0.795	0.805	0.561	179,060
2022-05-18	0.790	0.810	0.790	0.810	0.564	222,320
2022-05-17	0.785	0.790	0.785	0.790	0.550	22,120
2022-05-13	0.790	0.790	0.775	0.785	0.547	242,900
2022-05-12	0.795	0.795	0.780	0.795	0.554	116,480
2022-05-11	0.790	0.800	0.790	0.800	0.557	58,520
2022-05-10	0.795	0.805	0.790	0.800	0.557	333,200

← NewerPage 18 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.