Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.640	0.640	0.640	0.640	0.640	26,000
2026-07-24	0.640	0.640	0.640	0.640	0.640	30,000
2026-07-23	0.640	0.640	0.640	0.640	0.640	17,400
2026-07-22	0.640	0.640	0.640	0.640	0.640	29,200
2026-07-21	0.640	0.640	0.635	0.635	0.635	18,000
2026-07-20	0.640	0.640	0.640	0.640	0.640	23,000
2026-07-17	0.630	0.635	0.630	0.635	0.635	57,200
2026-07-16	0.630	0.640	0.625	0.640	0.640	414,600
2026-07-15	0.635	0.645	0.630	0.640	0.640	131,600
2026-07-14	0.645	0.645	0.645	0.645	0.645	10,000
2026-07-13	0.635	0.650	0.635	0.645	0.645	33,200
2026-07-10	0.650	0.650	0.640	0.640	0.640	104,000
2026-07-09	0.650	0.650	0.650	0.650	0.650	0
2026-07-08	0.650	0.650	0.640	0.650	0.650	135,500
2026-07-07	0.650	0.650	0.650	0.650	0.650	41,500
2026-07-06	0.650	0.650	0.640	0.640	0.640	59,800
2026-07-03	0.650	0.650	0.650	0.650	0.650	0
2026-07-02	0.655	0.655	0.645	0.650	0.650	36,700
2026-07-01	0.645	0.655	0.645	0.655	0.655	10,000
2026-06-30	0.645	0.645	0.645	0.645	0.645	12,000
2026-06-29	0.650	0.650	0.645	0.650	0.650	32,900
2026-06-26	0.650	0.650	0.650	0.650	0.650	100,000
2026-06-25	0.655	0.655	0.650	0.650	0.650	25,000
2026-06-24	0.650	0.660	0.650	0.660	0.660	31,000
2026-06-23	0.660	0.660	0.645	0.650	0.650	111,600
2026-06-22	0.660	0.660	0.660	0.660	0.660	0
2026-06-19	0.650	0.660	0.650	0.660	0.660	88,500
2026-06-18	0.650	0.675	0.650	0.660	0.660	43,600
2026-06-17	0.650	0.650	0.650	0.650	0.650	0
2026-06-16	0.650	0.650	0.650	0.650	0.650	35,000
2026-06-15	0.645	0.670	0.645	0.660	0.660	150,400
2026-06-12	0.650	0.650	0.645	0.645	0.645	20,000
2026-06-11	0.645	0.645	0.645	0.645	0.645	30,000
2026-06-10	0.655	0.670	0.655	0.655	0.655	90,600
2026-06-09	0.655	0.660	0.650	0.660	0.660	88,300
2026-06-08	0.655	0.655	0.650	0.650	0.650	81,800
2026-06-05	0.650	0.655	0.645	0.655	0.655	72,200
2026-06-04	0.650	0.650	0.650	0.650	0.650	20,000
2026-06-03	0.635	0.650	0.635	0.650	0.650	235,900
2026-06-02	0.635	0.635	0.635	0.635	0.635	0
2026-06-01	0.635	0.635	0.635	0.635	0.635	0
2026-05-29	0.635	0.640	0.630	0.635	0.635	118,300
2026-05-28	0.645	0.645	0.640	0.640	0.640	121,000
2026-05-27	0.640	0.640	0.640	0.640	0.640	0
2026-05-26	0.640	0.640	0.640	0.640	0.640	65,000
2026-05-25	0.650	0.650	0.640	0.640	0.640	128,800
2026-05-22	0.650	0.650	0.645	0.650	0.650	40,200
2026-05-21	0.655	0.655	0.645	0.645	0.645	131,000
2026-05-20	0.670	0.670	0.670	0.670	0.670	0
2026-05-19	0.650	0.670	0.645	0.670	0.670	81,200
2026-05-18	0.655	0.655	0.650	0.650	0.650	67,100
2026-05-15	0.650	0.655	0.650	0.655	0.655	154,800
2026-05-14	0.660	0.660	0.650	0.650	0.650	22,300
2026-05-13	0.660	0.665	0.660	0.665	0.665	13,800
2026-05-12	0.665	0.675	0.640	0.670	0.670	301,900
2026-05-11	0.675	0.685	0.665	0.665	0.665	219,500
2026-05-08	0.685	0.685	0.680	0.685	0.685	68,400
2026-05-07	0.680	0.685	0.680	0.685	0.685	116,000
2026-05-06	0.660	0.680	0.660	0.680	0.680	199,800
2026-05-05	0.660	0.660	0.660	0.660	0.660	36,100

← NewerPage 2 of 21 · 1,214 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.