Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.770	0.775	0.765	0.770	0.757	169,300
2024-10-28	0.785	0.785	0.760	0.770	0.757	354,500
2024-10-25	0.795	0.795	0.785	0.790	0.777	115,700
2024-10-24	0.810	0.810	0.795	0.795	0.782	332,700
2024-10-23	0.810	0.825	0.805	0.815	0.802	252,500
2024-10-22	0.800	0.805	0.800	0.805	0.792	49,300
2024-10-21	0.790	0.800	0.790	0.800	0.787	175,500
2024-10-18	0.800	0.800	0.785	0.790	0.777	161,500
2024-10-17	0.790	0.800	0.790	0.800	0.787	102,300
2024-10-16	0.785	0.785	0.780	0.780	0.767	133,700
2024-10-15	0.810	0.810	0.780	0.785	0.772	1,120,400
2024-10-14	0.820	0.820	0.815	0.815	0.802	75,000
2024-10-11	0.815	0.820	0.810	0.820	0.806	82,500
2024-10-10	0.820	0.820	0.815	0.815	0.802	15,800
2024-10-09	0.820	0.825	0.820	0.820	0.806	56,400
2024-10-08	0.815	0.830	0.815	0.825	0.811	152,100
2024-10-07	0.805	0.815	0.805	0.815	0.802	165,100
2024-10-04	0.810	0.810	0.800	0.805	0.792	192,600
2024-10-03	0.805	0.810	0.805	0.810	0.797	136,700
2024-10-02	0.835	0.835	0.800	0.810	0.797	827,800
2024-10-01	0.820	0.840	0.815	0.825	0.811	418,500
2024-09-30	0.825	0.840	0.820	0.820	0.806	379,500
2024-09-27	0.825	0.830	0.825	0.830	0.816	133,800
2024-09-26	0.825	0.830	0.825	0.830	0.816	257,700
2024-09-25	0.835	0.840	0.820	0.825	0.811	462,200
2024-09-24	0.840	0.840	0.830	0.835	0.821	274,400
2024-09-23	0.835	0.835	0.835	0.835	0.821	104,100
2024-09-20	0.850	0.855	0.820	0.835	0.821	1,045,700
2024-09-19	0.850	0.860	0.835	0.850	0.836	632,100
2024-09-18	0.855	0.860	0.840	0.850	0.836	282,900
2024-09-17	0.855	0.865	0.845	0.865	0.851	99,300
2024-09-13	0.835	0.850	0.830	0.850	0.836	143,900
2024-09-12	0.830	0.845	0.830	0.835	0.821	213,800
2024-09-11	0.850	0.850	0.840	0.840	0.826	245,600
2024-09-10	0.855	0.870	0.855	0.855	0.841	134,200
2024-09-09	0.860	0.860	0.855	0.855	0.841	31,600
2024-09-06	0.870	0.870	0.860	0.860	0.846	236,200
2024-09-05	0.885	0.885	0.865	0.865	0.851	249,800
2024-09-04	0.875	0.885	0.870	0.885	0.870	256,000
2024-09-03	0.890	0.900	0.875	0.875	0.861	243,700
2024-09-02	0.860	0.875	0.860	0.870	0.856	188,700
2024-08-30	0.825	0.890	0.825	0.855	0.841	422,100
2024-08-29	0.840	0.845	0.825	0.835	0.821	969,100
2024-08-28	0.855	0.860	0.845	0.845	0.831	464,200
2024-08-27	0.855	0.865	0.840	0.850	0.836	820,400
2024-08-26	0.870	0.880	0.845	0.845	0.831	1,364,000
2024-08-23	0.880	0.880	0.860	0.875	0.861	757,600
2024-08-22	0.895	0.895	0.885	0.885	0.870	227,600
2024-08-21	0.900	0.905	0.890	0.890	0.875	780,200
2024-08-20	0.945	0.945	0.890	0.900	0.885	1,369,900
2024-08-19	0.925	0.965	0.925	0.945	0.929	1,581,600
2024-08-16	0.915	0.925	0.915	0.925	0.910	76,400
2024-08-15	0.920	0.920	0.900	0.915	0.900	251,100
2024-08-14	0.925	0.935	0.910	0.920	0.905	618,400
2024-08-13	0.925	0.925	0.915	0.925	0.910	286,600
2024-08-12	0.940	0.945	0.925	0.925	0.910	357,300
2024-08-09	0.930	0.955	0.930	0.940	0.924	826,200
2024-08-08	0.915	0.930	0.900	0.915	0.900	404,700
2024-08-07	0.895	0.925	0.870	0.920	0.905	491,500
2024-08-06	0.865	0.905	0.860	0.890	0.875	838,800

← NewerPage 9 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.