Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.665	0.670	0.665	0.665	0.657	58,900
2025-08-01	0.665	0.675	0.660	0.670	0.662	403,400
2025-07-31	0.685	0.685	0.665	0.665	0.657	145,700
2025-07-30	0.680	0.680	0.665	0.665	0.657	462,200
2025-07-29	0.680	0.680	0.680	0.680	0.672	33,000
2025-07-28	0.685	0.690	0.680	0.680	0.672	127,000
2025-07-25	0.680	0.690	0.680	0.685	0.677	325,300
2025-07-24	0.685	0.685	0.680	0.680	0.672	54,400
2025-07-23	0.685	0.690	0.685	0.685	0.677	22,000
2025-07-22	0.695	0.695	0.680	0.680	0.672	74,500
2025-07-21	0.710	0.710	0.680	0.680	0.672	249,200
2025-07-17	0.700	0.700	0.700	0.700	0.692	23,300
2025-07-15	0.730	0.730	0.705	0.730	0.722	34,700
2025-07-14	0.720	0.730	0.700	0.730	0.722	31,000
2025-07-11	0.705	0.720	0.705	0.720	0.712	41,800
2025-07-10	0.700	0.710	0.700	0.710	0.702	19,600
2025-07-09	0.700	0.700	0.690	0.695	0.687	29,000
2025-07-08	0.690	0.700	0.690	0.700	0.692	106,200
2025-07-07	0.700	0.700	0.700	0.700	0.692	72,000
2025-07-04	0.695	0.695	0.695	0.695	0.687	5,800
2025-07-03	0.690	0.710	0.680	0.680	0.672	133,100
2025-07-02	0.675	0.720	0.675	0.690	0.682	87,000
2025-07-01	0.685	0.685	0.675	0.675	0.667	42,200
2025-06-30	0.680	0.695	0.680	0.680	0.672	150,500
2025-06-26	0.690	0.690	0.685	0.685	0.677	11,900
2025-06-25	0.690	0.695	0.690	0.690	0.682	40,000
2025-06-24	0.675	0.700	0.675	0.700	0.692	24,000
2025-06-23	0.665	0.685	0.665	0.685	0.677	105,900
2025-06-20	0.680	0.680	0.680	0.680	0.672	17,400
2025-06-17	0.690	0.695	0.685	0.690	0.682	15,100
2025-06-16	0.690	0.695	0.675	0.695	0.687	66,400
2025-06-13	0.695	0.700	0.690	0.690	0.682	152,100
2025-06-12	0.700	0.710	0.700	0.710	0.702	63,200
2025-06-11	0.700	0.710	0.700	0.710	0.702	38,200
2025-06-10	0.705	0.715	0.700	0.700	0.692	206,600
2025-06-09	0.715	0.720	0.710	0.710	0.702	32,300
2025-06-06	0.710	0.710	0.710	0.710	0.702	30,000
2025-06-05	0.715	0.730	0.710	0.710	0.702	119,600
2025-06-03	0.710	0.710	0.710	0.710	0.702	12,000
2025-05-30	0.715	0.720	0.705	0.710	0.702	9,400
2025-05-29	0.705	0.725	0.700	0.715	0.707	69,300
2025-05-28	0.720	0.740	0.720	0.720	0.712	77,300
2025-05-27	0.720	0.730	0.715	0.725	0.717	47,100
2025-05-26	0.705	0.760	0.705	0.720	0.712	65,500
2025-05-23	0.745	0.750	0.740	0.750	0.741	85,000
2025-05-22	0.750	0.755	0.750	0.750	0.741	8,200
2025-05-21	0.755	0.760	0.745	0.750	0.741	43,600
2025-05-20	0.750	0.760	0.750	0.755	0.746	16,900
2025-05-19	0.745	0.755	0.740	0.745	0.736	52,000
2025-05-16	0.760	0.765	0.760	0.765	0.756	45,400
2025-05-15	0.760	0.760	0.755	0.760	0.751	43,800
2025-05-14	0.750	0.760	0.750	0.760	0.751	94,600
2025-05-13	0.750	0.765	0.745	0.765	0.756	111,700
2025-05-09	0.740	0.760	0.740	0.750	0.741	74,000
2025-05-08	0.740	0.740	0.735	0.740	0.732	32,000
2025-05-07	0.730	0.740	0.730	0.740	0.732	53,600
2025-05-06	0.740	0.740	0.730	0.740	0.732	30,100
2025-05-05	0.710	0.745	0.710	0.735	0.727	83,300
2025-05-02	0.710	0.725	0.710	0.720	0.712	212,900
2025-04-30	0.715	0.725	0.710	0.720	0.712	154,800

← NewerPage 6 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.