Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.775	0.780	0.760	0.775	0.540	95,340
2022-02-07	0.760	0.780	0.760	0.780	0.544	12,180
2022-02-03	0.765	0.780	0.760	0.780	0.544	54,600
2022-01-27	0.770	0.785	0.770	0.785	0.547	8,400
2022-01-26	0.775	0.775	0.750	0.770	0.537	58,240
2022-01-25	0.760	0.780	0.750	0.770	0.537	32,200
2022-01-24	0.755	0.770	0.750	0.760	0.530	53,340
2022-01-21	0.760	0.770	0.755	0.755	0.526	210,280
2022-01-20	0.760	0.775	0.760	0.775	0.540	23,940
2022-01-19	0.770	0.770	0.760	0.770	0.537	157,500
2022-01-17	0.785	0.785	0.780	0.780	0.544	6,160
2022-01-14	0.770	0.780	0.760	0.775	0.540	122,640
2022-01-13	0.785	0.790	0.765	0.785	0.547	105,420
2022-01-12	0.785	0.790	0.770	0.785	0.547	18,200
2022-01-11	0.780	0.795	0.770	0.780	0.544	126,560
2022-01-10	0.785	0.785	0.770	0.780	0.544	67,900
2022-01-07	0.795	0.795	0.760	0.780	0.544	82,460
2022-01-06	0.795	0.795	0.770	0.780	0.544	50,960
2022-01-05	0.775	0.785	0.770	0.785	0.547	592,060
2022-01-04	0.775	0.775	0.755	0.770	0.537	16,100
2022-01-03	0.775	0.775	0.765	0.770	0.537	37,800
2021-12-31	0.775	0.775	0.750	0.770	0.537	21,140
2021-12-30	0.765	0.770	0.760	0.765	0.533	43,400
2021-12-29	0.775	0.775	0.750	0.775	0.540	223,580
2021-12-28	0.760	0.775	0.750	0.750	0.523	84,980
2021-12-27	0.740	0.760	0.740	0.760	0.530	55,440
2021-12-24	0.760	0.760	0.760	0.760	0.530	8,400
2021-12-23	0.780	0.780	0.725	0.765	0.533	383,600
2021-12-22	0.745	0.780	0.735	0.770	0.537	45,500
2021-12-21	0.750	0.750	0.740	0.750	0.523	133,980
2021-12-20	0.760	0.760	0.745	0.745	0.519	92,400
2021-12-17	0.755	0.780	0.755	0.760	0.530	145,180
2021-12-16	0.750	0.780	0.750	0.775	0.540	40,320
2021-12-15	0.765	0.780	0.765	0.780	0.544	58,520
2021-12-14	0.765	0.780	0.765	0.780	0.544	25,200
2021-12-13	0.755	0.785	0.755	0.770	0.537	25,200
2021-12-10	0.750	0.770	0.750	0.770	0.537	25,200
2021-12-09	0.755	0.775	0.750	0.775	0.540	19,600
2021-12-08	0.760	0.785	0.755	0.785	0.547	21,000
2021-12-07	0.790	0.790	0.790	0.790	0.550	1,400
2021-12-06	0.790	0.790	0.740	0.785	0.547	38,780
2021-12-02	0.800	0.800	0.750	0.795	0.554	149,800
2021-12-01	0.785	0.820	0.765	0.785	0.547	48,300
2021-11-30	0.755	0.780	0.755	0.770	0.537	358,960
2021-11-29	0.755	0.765	0.730	0.755	0.526	231,560
2021-11-26	0.780	0.785	0.765	0.765	0.533	287,420
2021-11-25	0.795	0.800	0.775	0.785	0.547	306,600
2021-11-24	0.785	0.800	0.785	0.800	0.557	14,280
2021-11-23	0.810	0.810	0.785	0.800	0.557	144,480
2021-11-22	0.810	0.810	0.790	0.800	0.557	34,440
2021-11-19	0.810	0.810	0.800	0.810	0.564	93,800
2021-11-18	0.790	0.805	0.785	0.795	0.554	26,600
2021-11-17	0.800	0.830	0.785	0.790	0.550	179,760
2021-11-16	0.800	0.800	0.795	0.800	0.557	61,880
2021-11-15	0.800	0.800	0.785	0.800	0.557	85,540
2021-11-12	0.800	0.805	0.790	0.790	0.550	80,500
2021-11-11	0.795	0.800	0.795	0.800	0.557	61,600
2021-11-10	0.785	0.800	0.785	0.800	0.557	2,660
2021-11-09	0.805	0.805	0.790	0.805	0.561	53,620
2021-11-08	0.810	0.815	0.795	0.805	0.561	82,180

← NewerPage 20 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.