Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.635	0.635	0.635	0.635	0.628	91,800
2025-11-03	0.635	0.645	0.635	0.635	0.628	143,100
2025-10-31	0.635	0.635	0.635	0.635	0.628	32,500
2025-10-30	0.635	0.640	0.630	0.640	0.633	29,600
2025-10-29	0.645	0.645	0.645	0.645	0.638	9,300
2025-10-28	0.650	0.650	0.630	0.650	0.643	57,700
2025-10-27	0.635	0.650	0.635	0.650	0.643	53,300
2025-10-24	0.630	0.635	0.630	0.630	0.623	54,100
2025-10-23	0.635	0.635	0.635	0.635	0.628	75,800
2025-10-22	0.620	0.630	0.620	0.630	0.623	79,400
2025-10-21	0.625	0.635	0.620	0.630	0.623	461,500
2025-10-17	0.635	0.635	0.625	0.630	0.623	43,600
2025-10-16	0.635	0.640	0.635	0.635	0.628	40,000
2025-10-15	0.635	0.640	0.635	0.640	0.633	24,500
2025-10-14	0.630	0.655	0.620	0.625	0.618	342,000
2025-10-13	0.630	0.630	0.625	0.630	0.623	213,100
2025-10-10	0.640	0.640	0.630	0.630	0.623	299,700
2025-10-09	0.645	0.650	0.635	0.635	0.628	833,200
2025-10-08	0.655	0.655	0.645	0.650	0.643	293,400
2025-10-07	0.655	0.655	0.645	0.655	0.647	398,200
2025-10-06	0.665	0.665	0.655	0.655	0.647	134,000
2025-10-03	0.660	0.665	0.660	0.665	0.657	199,700
2025-10-02	0.655	0.660	0.655	0.655	0.647	63,600
2025-10-01	0.660	0.665	0.660	0.660	0.652	90,300
2025-09-30	0.650	0.670	0.650	0.660	0.652	105,900
2025-09-29	0.645	0.650	0.645	0.650	0.643	131,000
2025-09-26	0.655	0.660	0.650	0.650	0.643	208,500
2025-09-25	0.650	0.655	0.650	0.655	0.647	134,600
2025-09-24	0.650	0.655	0.645	0.650	0.643	79,800
2025-09-23	0.645	0.655	0.645	0.650	0.643	277,300
2025-09-22	0.640	0.645	0.635	0.640	0.633	163,200
2025-09-19	0.640	0.645	0.630	0.640	0.633	41,300
2025-09-18	0.640	0.650	0.640	0.645	0.638	23,000
2025-09-17	0.630	0.650	0.630	0.650	0.643	103,500
2025-09-12	0.625	0.640	0.625	0.640	0.633	114,300
2025-09-11	0.635	0.650	0.620	0.620	0.613	239,100
2025-09-10	0.630	0.635	0.630	0.630	0.623	35,800
2025-09-08	0.630	0.630	0.630	0.630	0.623	15,200
2025-09-04	0.630	0.630	0.630	0.630	0.623	40,000
2025-09-03	0.620	0.630	0.620	0.630	0.623	12,100
2025-09-02	0.625	0.625	0.620	0.620	0.613	51,500
2025-08-29	0.665	0.665	0.625	0.625	0.618	448,000
2025-08-28	0.645	0.645	0.635	0.635	0.628	526,400
2025-08-26	0.655	0.655	0.650	0.650	0.643	68,900
2025-08-25	0.655	0.660	0.655	0.660	0.652	82,200
2025-08-22	0.645	0.660	0.630	0.655	0.647	226,900
2025-08-21	0.650	0.670	0.635	0.650	0.643	135,200
2025-08-20	0.640	0.680	0.635	0.670	0.662	88,900
2025-08-19	0.645	0.660	0.635	0.660	0.652	199,400
2025-08-18	0.670	0.670	0.650	0.655	0.647	53,300
2025-08-15	0.675	0.680	0.670	0.670	0.662	87,600
2025-08-14	0.680	0.685	0.675	0.675	0.667	157,600
2025-08-13	0.665	0.680	0.665	0.675	0.667	285,300
2025-08-12	0.665	0.665	0.660	0.660	0.652	96,900
2025-08-11	0.660	0.665	0.655	0.665	0.657	10,900
2025-08-08	0.665	0.675	0.660	0.660	0.652	85,400
2025-08-07	0.675	0.675	0.665	0.665	0.657	46,000
2025-08-06	0.670	0.670	0.660	0.660	0.652	115,200
2025-08-05	0.665	0.675	0.665	0.670	0.662	48,100
2025-08-04	0.665	0.670	0.665	0.665	0.657	58,900

← NewerPage 5 of 21 · 1,210 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.