Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.800	0.810	0.795	0.805	0.561	157,780
2022-05-06	0.805	0.805	0.795	0.800	0.557	284,340
2022-05-05	0.810	0.810	0.800	0.810	0.564	164,220
2022-04-29	0.810	0.815	0.810	0.815	0.568	110,180
2022-04-28	0.810	0.810	0.800	0.810	0.564	73,080
2022-04-27	0.815	0.815	0.805	0.815	0.568	20,300
2022-04-26	0.810	0.815	0.805	0.815	0.568	87,360
2022-04-25	0.810	0.815	0.795	0.815	0.568	323,820
2022-04-22	0.815	0.820	0.810	0.820	0.571	57,260
2022-04-21	0.815	0.825	0.810	0.820	0.571	213,780
2022-04-20	0.815	0.825	0.815	0.825	0.575	69,160
2022-04-18	0.825	0.830	0.815	0.820	0.571	131,180
2022-04-15	0.810	0.830	0.805	0.825	0.575	240,940
2022-04-14	0.800	0.810	0.800	0.810	0.564	207,340
2022-04-13	0.810	0.810	0.800	0.805	0.561	53,340
2022-04-12	0.815	0.815	0.800	0.810	0.564	508,200
2022-04-11	0.810	0.820	0.810	0.815	0.568	398,020
2022-04-08	0.830	0.835	0.810	0.810	0.564	599,340
2022-04-07	0.830	0.845	0.805	0.825	0.575	4,156,878
2022-04-06	0.775	0.780	0.760	0.775	0.540	86,800
2022-04-05	0.765	0.780	0.750	0.770	0.537	159,600
2022-04-04	0.750	0.760	0.750	0.760	0.530	59,920
2022-04-01	0.760	0.760	0.750	0.755	0.526	73,080
2022-03-31	0.755	0.760	0.750	0.755	0.526	323,400
2022-03-30	0.745	0.755	0.745	0.750	0.523	229,600
2022-03-29	0.735	0.755	0.735	0.755	0.526	38,220
2022-03-28	0.750	0.760	0.740	0.755	0.526	68,740
2022-03-25	0.745	0.750	0.740	0.745	0.519	32,900
2022-03-24	0.745	0.755	0.740	0.750	0.523	47,600
2022-03-23	0.730	0.765	0.730	0.750	0.523	295,120
2022-03-22	0.735	0.740	0.725	0.740	0.516	145,600
2022-03-21	0.735	0.735	0.725	0.730	0.509	72,100
2022-03-18	0.735	0.740	0.725	0.730	0.509	35,000
2022-03-17	0.725	0.735	0.725	0.735	0.512	187,460
2022-03-16	0.725	0.725	0.705	0.720	0.502	61,740
2022-03-15	0.720	0.730	0.700	0.700	0.488	75,880
2022-03-14	0.730	0.740	0.720	0.725	0.505	57,960
2022-03-11	0.720	0.730	0.715	0.730	0.509	42,700
2022-03-10	0.735	0.740	0.710	0.730	0.509	150,640
2022-03-09	0.720	0.735	0.710	0.730	0.509	158,200
2022-03-08	0.720	0.730	0.705	0.720	0.502	204,820
2022-03-07	0.765	0.765	0.720	0.720	0.502	363,580
2022-03-04	0.785	0.785	0.745	0.760	0.530	284,480
2022-03-03	0.785	0.785	0.770	0.780	0.544	45,360
2022-03-02	0.785	0.785	0.765	0.775	0.540	296,660
2022-03-01	0.765	0.785	0.765	0.775	0.540	498,680
2022-02-28	0.770	0.780	0.760	0.780	0.544	314,720
2022-02-25	0.755	0.785	0.745	0.775	0.540	739,620
2022-02-24	0.770	0.770	0.740	0.745	0.519	231,980
2022-02-23	0.770	0.770	0.750	0.765	0.533	84,840
2022-02-22	0.770	0.770	0.755	0.760	0.530	53,060
2022-02-21	0.775	0.775	0.760	0.760	0.530	74,620
2022-02-18	0.760	0.770	0.760	0.770	0.537	204,120
2022-02-17	0.765	0.770	0.765	0.770	0.537	23,100
2022-02-16	0.775	0.775	0.760	0.770	0.537	26,880
2022-02-15	0.770	0.780	0.760	0.765	0.533	102,200
2022-02-14	0.780	0.780	0.760	0.765	0.533	103,460
2022-02-11	0.780	0.780	0.765	0.780	0.544	23,940
2022-02-10	0.765	0.775	0.765	0.775	0.540	96,320
2022-02-09	0.775	0.780	0.760	0.775	0.540	95,340

← NewerPage 19 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.