Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.800	0.815	0.800	0.810	0.797	63,300
2025-01-23	0.800	0.810	0.800	0.800	0.787	192,800
2025-01-22	0.800	0.810	0.800	0.805	0.792	121,700
2025-01-21	0.795	0.810	0.795	0.805	0.792	141,400
2025-01-20	0.805	0.805	0.795	0.800	0.787	359,800
2025-01-17	0.800	0.805	0.795	0.805	0.792	417,500
2025-01-16	0.810	0.810	0.800	0.805	0.792	325,900
2025-01-15	0.825	0.830	0.780	0.820	0.806	661,600
2025-01-14	0.820	0.830	0.820	0.825	0.811	177,900
2025-01-13	0.845	0.845	0.815	0.820	0.806	182,000
2025-01-10	0.830	0.850	0.830	0.845	0.831	322,400
2025-01-09	0.840	0.840	0.820	0.830	0.816	256,000
2025-01-08	0.840	0.850	0.835	0.840	0.826	529,300
2025-01-07	0.815	0.840	0.815	0.835	0.821	475,000
2025-01-06	0.815	0.815	0.815	0.815	0.802	45,000
2025-01-03	0.810	0.825	0.810	0.820	0.806	342,300
2025-01-02	0.820	0.820	0.810	0.820	0.806	153,500
2024-12-31	0.825	0.835	0.820	0.830	0.816	185,000
2024-12-30	0.825	0.835	0.825	0.830	0.816	122,600
2024-12-27	0.835	0.840	0.830	0.830	0.816	265,500
2024-12-26	0.820	0.830	0.815	0.830	0.816	391,400
2024-12-24	0.810	0.820	0.810	0.820	0.806	90,700
2024-12-23	0.810	0.815	0.810	0.810	0.797	43,600
2024-12-20	0.815	0.815	0.810	0.810	0.797	78,400
2024-12-19	0.810	0.820	0.800	0.815	0.802	249,500
2024-12-18	0.825	0.825	0.815	0.825	0.811	130,000
2024-12-17	0.830	0.830	0.825	0.825	0.811	84,800
2024-12-16	0.835	0.840	0.825	0.840	0.826	180,500
2024-12-13	0.835	0.835	0.830	0.835	0.821	177,000
2024-12-12	0.830	0.840	0.830	0.840	0.826	170,300
2024-12-11	0.830	0.835	0.820	0.835	0.821	39,600
2024-12-10	0.815	0.830	0.810	0.830	0.816	197,900
2024-12-09	0.820	0.830	0.815	0.815	0.802	100,800
2024-12-06	0.825	0.830	0.820	0.825	0.811	264,300
2024-12-05	0.835	0.835	0.825	0.825	0.811	236,700
2024-12-04	0.830	0.835	0.825	0.835	0.821	236,200
2024-12-03	0.810	0.835	0.810	0.830	0.816	568,200
2024-12-02	0.810	0.810	0.805	0.805	0.792	30,800
2024-11-29	0.800	0.820	0.795	0.800	0.787	658,800
2024-11-28	0.790	0.800	0.785	0.800	0.787	146,100
2024-11-27	0.785	0.795	0.785	0.790	0.777	190,800
2024-11-26	0.780	0.785	0.780	0.785	0.772	432,200
2024-11-25	0.790	0.790	0.775	0.780	0.767	316,200
2024-11-22	0.790	0.790	0.790	0.790	0.777	18,500
2024-11-21	0.800	0.800	0.790	0.790	0.777	36,600
2024-11-20	0.820	0.820	0.800	0.800	0.787	293,900
2024-11-19	0.815	0.815	0.805	0.810	0.797	394,600
2024-11-18	0.760	0.830	0.760	0.805	0.792	1,090,600
2024-11-15	0.770	0.770	0.765	0.765	0.752	119,700
2024-11-14	0.765	0.765	0.765	0.765	0.752	36,800
2024-11-13	0.765	0.765	0.765	0.765	0.752	31,700
2024-11-12	0.765	0.770	0.765	0.765	0.752	50,700
2024-11-11	0.765	0.770	0.765	0.770	0.757	145,100
2024-11-08	0.770	0.770	0.765	0.765	0.752	75,300
2024-11-07	0.765	0.775	0.765	0.775	0.762	80,200
2024-11-06	0.770	0.770	0.760	0.760	0.747	288,300
2024-11-05	0.770	0.770	0.765	0.770	0.757	75,900
2024-11-04	0.770	0.770	0.760	0.770	0.757	89,900
2024-11-01	0.755	0.770	0.750	0.770	0.757	225,700
2024-10-30	0.770	0.780	0.760	0.760	0.747	932,100

← NewerPage 8 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.