Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.700	0.730	0.700	0.725	0.717	29,600
2025-04-28	0.700	0.710	0.700	0.710	0.702	23,400
2025-04-25	0.690	0.710	0.690	0.705	0.697	149,300
2025-04-24	0.690	0.700	0.690	0.695	0.687	45,100
2025-04-23	0.685	0.690	0.680	0.690	0.682	62,000
2025-04-22	0.670	0.690	0.670	0.690	0.682	13,100
2025-04-21	0.670	0.690	0.670	0.675	0.667	19,900
2025-04-18	0.675	0.690	0.675	0.690	0.682	57,600
2025-04-17	0.670	0.690	0.670	0.685	0.677	44,500
2025-04-15	0.690	0.695	0.685	0.690	0.682	40,700
2025-04-14	0.660	0.690	0.660	0.690	0.682	190,100
2025-04-11	0.665	0.680	0.645	0.660	0.652	46,200
2025-04-10	0.660	0.685	0.660	0.665	0.657	233,700
2025-04-09	0.660	0.660	0.615	0.630	0.623	472,200
2025-04-08	0.625	0.665	0.625	0.660	0.652	247,600
2025-04-07	0.680	0.680	0.625	0.645	0.638	487,000
2025-04-04	0.695	0.710	0.680	0.705	0.697	280,200
2025-04-03	0.715	0.715	0.710	0.710	0.702	50,000
2025-04-02	0.725	0.725	0.715	0.725	0.717	84,000
2025-03-28	0.725	0.730	0.725	0.725	0.717	116,700
2025-03-27	0.750	0.750	0.735	0.740	0.732	53,100
2025-03-26	0.740	0.750	0.735	0.750	0.741	94,100
2025-03-25	0.730	0.740	0.720	0.740	0.732	88,400
2025-03-24	0.720	0.730	0.715	0.720	0.712	233,600
2025-03-21	0.700	0.720	0.700	0.720	0.712	188,000
2025-03-20	0.700	0.715	0.700	0.715	0.707	59,500
2025-03-19	0.700	0.705	0.695	0.700	0.692	144,200
2025-03-17	0.705	0.730	0.700	0.700	0.692	287,100
2025-03-14	0.700	0.705	0.700	0.700	0.692	375,000
2025-03-13	0.695	0.705	0.685	0.700	0.692	281,000
2025-03-12	0.680	0.695	0.680	0.695	0.687	86,100
2025-03-11	0.685	0.690	0.675	0.685	0.677	185,400
2025-03-10	0.720	0.720	0.695	0.700	0.692	329,100
2025-03-07	0.730	0.730	0.720	0.720	0.712	25,400
2025-03-06	0.715	0.740	0.715	0.730	0.718	455,000
2025-03-05	0.715	0.715	0.710	0.710	0.698	168,000
2025-03-04	0.735	0.745	0.695	0.715	0.703	490,400
2025-03-03	0.750	0.750	0.740	0.745	0.733	140,700
2025-02-28	0.770	0.780	0.735	0.750	0.738	400,500
2025-02-27	0.775	0.775	0.770	0.770	0.757	214,200
2025-02-26	0.775	0.785	0.770	0.785	0.772	297,800
2025-02-25	0.790	0.790	0.770	0.780	0.767	506,000
2025-02-24	0.790	0.800	0.790	0.795	0.782	149,100
2025-02-21	0.795	0.800	0.795	0.800	0.787	349,200
2025-02-20	0.790	0.800	0.790	0.800	0.787	230,500
2025-02-19	0.790	0.805	0.790	0.800	0.787	272,300
2025-02-18	0.805	0.805	0.805	0.805	0.792	55,500
2025-02-17	0.815	0.815	0.805	0.805	0.792	156,300
2025-02-14	0.800	0.815	0.800	0.815	0.802	294,700
2025-02-13	0.795	0.815	0.795	0.810	0.797	175,600
2025-02-12	0.795	0.805	0.795	0.795	0.782	183,800
2025-02-10	0.805	0.805	0.800	0.800	0.787	83,200
2025-02-07	0.800	0.810	0.795	0.800	0.787	262,500
2025-02-06	0.800	0.805	0.800	0.800	0.787	95,700
2025-02-05	0.795	0.810	0.795	0.800	0.787	169,800
2025-02-04	0.785	0.790	0.785	0.790	0.777	176,800
2025-02-03	0.795	0.795	0.790	0.790	0.777	218,400
2025-01-31	0.790	0.800	0.790	0.800	0.787	63,100
2025-01-28	0.780	0.795	0.780	0.790	0.777	70,500
2025-01-27	0.805	0.805	0.795	0.795	0.782	228,600

← NewerPage 7 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.