Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.680	0.685	0.680	0.685	0.685	116,000
2026-05-06	0.660	0.680	0.660	0.680	0.680	199,800
2026-05-05	0.660	0.660	0.660	0.660	0.660	36,100
2026-05-04	0.665	0.680	0.655	0.665	0.665	197,100
2026-05-01	0.665	0.665	0.665	0.665	0.665	0
2026-04-30	0.675	0.685	0.665	0.665	0.665	14,100
2026-04-29	0.670	0.680	0.665	0.675	0.675	122,800
2026-04-28	0.665	0.675	0.660	0.670	0.670	92,400
2026-04-27	0.660	0.670	0.655	0.665	0.665	38,400
2026-04-24	0.665	0.665	0.660	0.660	0.660	19,200
2026-04-23	0.665	0.665	0.655	0.655	0.655	29,100
2026-04-22	0.660	0.660	0.635	0.655	0.655	193,100
2026-04-21	0.650	0.665	0.650	0.660	0.660	85,600
2026-04-20	0.660	0.660	0.645	0.650	0.650	40,500
2026-04-17	0.650	0.650	0.650	0.650	0.650	100
2026-04-16	0.655	0.655	0.640	0.650	0.650	10,800
2026-04-15	0.655	0.655	0.655	0.655	0.655	13,000
2026-04-14	0.650	0.650	0.650	0.650	0.650	100
2026-04-13	0.650	0.650	0.650	0.650	0.650	400
2026-04-10	0.645	0.650	0.630	0.650	0.650	46,600
2026-04-09	0.635	0.650	0.635	0.645	0.645	26,000
2026-04-08	0.630	0.630	0.630	0.630	0.630	0
2026-04-07	0.630	0.630	0.630	0.630	0.630	25,100
2026-04-06	0.650	0.650	0.635	0.645	0.645	22,700
2026-04-03	0.650	0.650	0.650	0.650	0.650	0
2026-04-02	0.650	0.650	0.630	0.650	0.650	87,500
2026-04-01	0.640	0.650	0.640	0.650	0.650	120,000
2026-03-31	0.635	0.635	0.635	0.635	0.635	15,000
2026-03-30	0.630	0.635	0.630	0.635	0.635	380,100
2026-03-27	0.630	0.630	0.625	0.630	0.630	67,400
2026-03-26	0.630	0.630	0.630	0.630	0.630	121,900
2026-03-25	0.630	0.640	0.630	0.635	0.635	117,100
2026-03-24	0.645	0.645	0.645	0.645	0.645	0
2026-03-20	0.645	0.645	0.645	0.645	0.645	0
2026-03-19	0.640	0.650	0.640	0.645	0.645	32,700
2026-03-18	0.645	0.650	0.645	0.645	0.645	190,200
2026-03-17	0.625	0.625	0.625	0.625	0.625	0
2026-03-16	0.640	0.640	0.625	0.625	0.625	56,000
2026-03-13	0.640	0.640	0.640	0.640	0.640	28,400
2026-03-12	0.650	0.650	0.650	0.650	0.643	143,400
2026-03-11	0.650	0.660	0.650	0.650	0.643	128,000
2026-03-10	0.640	0.650	0.640	0.650	0.643	52,000
2026-03-09	0.645	0.645	0.610	0.640	0.633	295,200
2026-03-06	0.650	0.650	0.645	0.645	0.638	186,900
2026-03-05	0.640	0.650	0.640	0.650	0.643	227,800
2026-03-04	0.650	0.655	0.630	0.630	0.623	222,000
2026-03-03	0.645	0.655	0.645	0.655	0.647	113,000
2026-03-02	0.665	0.665	0.655	0.660	0.652	130,900
2026-02-27	0.630	0.690	0.630	0.670	0.662	532,800
2026-02-26	0.630	0.640	0.630	0.640	0.633	38,300
2026-02-25	0.640	0.640	0.630	0.630	0.623	57,100
2026-02-23	0.650	0.650	0.635	0.650	0.643	27,900
2026-02-20	0.640	0.640	0.640	0.640	0.633	5,000
2026-02-19	0.630	0.650	0.630	0.650	0.643	4,600
2026-02-16	0.630	0.640	0.630	0.640	0.633	10,000
2026-02-13	0.635	0.640	0.635	0.640	0.633	95,000
2026-02-12	0.645	0.650	0.635	0.640	0.633	45,000
2026-02-11	0.645	0.645	0.640	0.640	0.633	31,000
2026-02-10	0.640	0.640	0.640	0.640	0.633	6,200
2026-02-09	0.635	0.640	0.635	0.640	0.633	57,800

← NewerPage 3 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.