Public Packages Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.645	0.645	0.630	0.630	0.623	95,100
2026-02-05	0.630	0.640	0.630	0.640	0.633	110,000
2026-02-04	0.625	0.645	0.625	0.645	0.638	54,000
2026-02-03	0.635	0.635	0.625	0.625	0.618	261,000
2026-01-30	0.645	0.645	0.635	0.645	0.638	123,200
2026-01-29	0.650	0.650	0.640	0.640	0.633	89,000
2026-01-28	0.660	0.660	0.660	0.660	0.652	48,300
2026-01-27	0.650	0.660	0.650	0.660	0.652	75,600
2026-01-26	0.645	0.660	0.645	0.660	0.652	21,100
2026-01-23	0.640	0.645	0.635	0.645	0.638	79,700
2026-01-22	0.640	0.650	0.640	0.640	0.633	25,500
2026-01-21	0.650	0.655	0.640	0.645	0.638	211,000
2026-01-20	0.640	0.650	0.640	0.645	0.638	32,300
2026-01-19	0.645	0.650	0.645	0.650	0.643	55,500
2026-01-16	0.645	0.645	0.645	0.645	0.638	37,000
2026-01-15	0.650	0.650	0.645	0.645	0.638	70,100
2026-01-14	0.640	0.655	0.640	0.655	0.647	120,900
2026-01-13	0.635	0.640	0.630	0.635	0.628	135,700
2026-01-12	0.640	0.640	0.635	0.640	0.633	27,000
2026-01-09	0.635	0.640	0.635	0.640	0.633	25,800
2026-01-08	0.630	0.635	0.625	0.625	0.618	83,600
2026-01-07	0.635	0.640	0.630	0.640	0.633	12,000
2026-01-06	0.640	0.640	0.635	0.640	0.633	11,000
2026-01-05	0.625	0.635	0.620	0.630	0.623	70,500
2026-01-02	0.620	0.625	0.620	0.620	0.613	88,300
2025-12-31	0.640	0.645	0.625	0.635	0.628	259,800
2025-12-30	0.650	0.650	0.640	0.645	0.638	56,800
2025-12-29	0.640	0.650	0.635	0.650	0.643	123,500
2025-12-26	0.625	0.625	0.625	0.625	0.618	9,000
2025-12-24	0.640	0.640	0.625	0.630	0.623	112,000
2025-12-23	0.635	0.635	0.630	0.630	0.623	7,300
2025-12-22	0.630	0.630	0.625	0.630	0.623	141,200
2025-12-19	0.635	0.645	0.635	0.645	0.638	66,600
2025-12-18	0.625	0.625	0.625	0.625	0.618	372,400
2025-12-17	0.625	0.625	0.625	0.625	0.618	82,600
2025-12-16	0.630	0.635	0.630	0.630	0.623	94,000
2025-12-12	0.635	0.645	0.635	0.635	0.628	95,700
2025-12-11	0.625	0.635	0.625	0.630	0.623	15,300
2025-12-10	0.635	0.635	0.620	0.620	0.613	61,800
2025-12-09	0.625	0.635	0.620	0.635	0.628	9,800
2025-12-08	0.635	0.635	0.620	0.620	0.613	65,000
2025-12-05	0.635	0.635	0.635	0.635	0.628	100
2025-12-04	0.630	0.635	0.630	0.635	0.628	28,300
2025-12-03	0.635	0.635	0.635	0.635	0.628	1,000
2025-12-02	0.625	0.635	0.620	0.635	0.628	88,400
2025-12-01	0.625	0.630	0.620	0.620	0.613	231,300
2025-11-28	0.625	0.625	0.625	0.625	0.618	86,000
2025-11-27	0.625	0.625	0.625	0.625	0.618	385,000
2025-11-26	0.625	0.625	0.625	0.625	0.618	312,000
2025-11-25	0.630	0.630	0.630	0.630	0.623	135,700
2025-11-24	0.635	0.635	0.630	0.630	0.623	38,800
2025-11-21	0.635	0.635	0.635	0.635	0.628	94,500
2025-11-20	0.635	0.635	0.635	0.635	0.628	179,400
2025-11-19	0.640	0.645	0.635	0.635	0.628	478,200
2025-11-18	0.650	0.660	0.630	0.630	0.623	187,700
2025-11-17	0.630	0.650	0.630	0.650	0.643	126,200
2025-11-14	0.630	0.630	0.620	0.630	0.623	122,000
2025-11-13	0.640	0.640	0.640	0.640	0.633	55,000
2025-11-12	0.630	0.645	0.630	0.645	0.638	30,600
2025-11-11	0.630	0.630	0.630	0.630	0.623	5,000

← NewerPage 4 of 5 · 253 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.