Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Public Packages Holdings Berhad (8273.KL)

Compare
0.6900
+0.0050
+(0.73%)
At close: April 18 at 4:29:42 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.67500.69000.67500.69000.690057,600
Apr 17, 20250.67000.69000.67000.68500.685044,500
Apr 16, 20250.69000.69000.69000.69000.6900-
Apr 15, 20250.69000.69500.68500.69000.690040,700
Apr 14, 20250.66000.69000.66000.69000.6900190,100
Apr 11, 20250.66500.68000.64500.66000.660046,200
Apr 10, 20250.66000.68500.66000.66500.6650233,700
Apr 9, 20250.66000.66000.61500.63000.6300472,200
Apr 8, 20250.62500.66500.62500.66000.6600247,600
Apr 7, 20250.68000.68000.62500.64500.6450487,000
Apr 4, 20250.69500.71000.68000.70500.7050280,200
Apr 3, 20250.71500.71500.71000.71000.710050,000
Apr 2, 20250.72500.72500.71500.72500.725084,000
Mar 28, 20250.72500.73000.72500.72500.7250116,700
Mar 27, 20250.75000.75000.73500.74000.740053,100
Mar 26, 20250.74000.75000.73500.75000.750094,100
Mar 25, 20250.73000.74000.72000.74000.740088,400
Mar 24, 20250.72000.73000.71500.72000.7200233,600
Mar 21, 20250.70000.72000.70000.72000.7200188,000
Mar 20, 20250.70000.71500.70000.71500.715059,500
Mar 19, 20250.70000.70500.69500.70000.7000144,200
Mar 17, 20250.70500.73000.70000.70000.7000287,100
Mar 14, 20250.70000.70500.70000.70000.7000375,000
Mar 13, 20250.69500.70500.68500.70000.7000281,000
Mar 12, 20250.68000.69500.68000.69500.695086,100
Mar 11, 20250.68500.69000.67500.68500.6850185,400
Mar 10, 20250.72000.72000.69500.70000.7000329,100
Mar 7, 2025 0.00375 Dividend
Mar 7, 20250.73000.73000.72000.72000.720025,400
Mar 6, 20250.71500.74000.71500.73000.7263455,000
Mar 5, 20250.71500.71500.71000.71000.7064168,000
Mar 4, 20250.73500.74500.69500.71500.7113490,400
Mar 3, 20250.75000.75000.74000.74500.7412140,700
Feb 28, 20250.77000.78000.73500.75000.7461400,500
Feb 27, 20250.77500.77500.77000.77000.7660214,200
Feb 26, 20250.77500.78500.77000.78500.7810297,800
Feb 25, 20250.79000.79000.77000.78000.7760506,000
Feb 24, 20250.79000.80000.79000.79500.7909149,100
Feb 21, 20250.79500.80000.79500.80000.7959349,200
Feb 20, 20250.79000.80000.79000.80000.7959230,500
Feb 19, 20250.79000.80500.79000.80000.7959272,300
Feb 18, 20250.80500.80500.80500.80500.800955,500
Feb 17, 20250.81500.81500.80500.80500.8009156,300
Feb 14, 20250.80000.81500.80000.81500.8108294,700
Feb 13, 20250.79500.81500.79500.81000.8058175,600
Feb 12, 20250.79500.80500.79500.79500.7909183,800
Feb 10, 20250.80500.80500.80000.80000.795983,200
Feb 7, 20250.80000.81000.79500.80000.7959262,500
Feb 6, 20250.80000.80500.80000.80000.795995,700
Feb 5, 20250.79500.81000.79500.80000.7959169,800
Feb 4, 20250.78500.79000.78500.79000.7859176,800
Feb 3, 20250.79500.79500.79000.79000.7859218,400
Jan 31, 20250.79000.80000.79000.80000.795963,100
Jan 28, 20250.78000.79500.78000.79000.785970,500
Jan 27, 20250.80500.80500.79500.79500.7909228,600
Jan 24, 20250.80000.81500.80000.81000.805863,300
Jan 23, 20250.80000.81000.80000.80000.7959192,800
Jan 22, 20250.80000.81000.80000.80500.8009121,700
Jan 21, 20250.79500.81000.79500.80500.8009141,400
Jan 20, 20250.80500.80500.79500.80000.7959359,800
Jan 17, 20250.80000.80500.79500.80500.8009417,500
Jan 16, 20250.81000.81000.80000.80500.8009325,900
Jan 15, 20250.82500.83000.78000.82000.8158661,600
Jan 14, 20250.82000.83000.82000.82500.8208177,900
Jan 13, 20250.84500.84500.81500.82000.8158182,000
Jan 10, 20250.83000.85000.83000.84500.8407322,400
Jan 9, 20250.84000.84000.82000.83000.8257256,000
Jan 8, 20250.84000.85000.83500.84000.8357529,300
Jan 7, 20250.81500.84000.81500.83500.8307475,000
Jan 6, 20250.81500.81500.81500.81500.810845,000
Jan 3, 20250.81000.82500.81000.82000.8158342,300
Jan 2, 20250.82000.82000.81000.82000.8158153,500
Dec 31, 20240.82500.83500.82000.83000.8257185,000
Dec 30, 20240.82500.83500.82500.83000.8257122,600
Dec 27, 20240.83500.84000.83000.83000.8257265,500
Dec 26, 20240.82000.83000.81500.83000.8257391,400
Dec 24, 20240.81000.82000.81000.82000.815890,700
Dec 23, 20240.81000.81500.81000.81000.805843,600
Dec 20, 20240.81500.81500.81000.81000.805878,400
Dec 19, 20240.81000.82000.80000.81500.8108249,500
Dec 18, 20240.82500.82500.81500.82500.8208130,000
Dec 17, 20240.83000.83000.82500.82500.820884,800
Dec 16, 20240.83500.84000.82500.84000.8357180,500
Dec 13, 20240.83500.83500.83000.83500.8307177,000
Dec 12, 20240.83000.84000.83000.84000.8357170,300
Dec 11, 20240.83000.83500.82000.83500.830739,600
Dec 10, 20240.81500.83000.81000.83000.8257197,900
Dec 9, 20240.82000.83000.81500.81500.8108100,800
Dec 6, 20240.82500.83000.82000.82500.8208264,300
Dec 5, 20240.83500.83500.82500.82500.8208236,700
Dec 4, 20240.83000.83500.82500.83500.8307236,200
Dec 3, 20240.81000.83500.81000.83000.8257568,200
Dec 2, 20240.81000.81000.80500.80500.800930,800
Nov 29, 20240.80000.82000.79500.80000.7959658,800
Nov 28, 20240.79000.80000.78500.80000.7959146,100
Nov 27, 20240.78500.79500.78500.79000.7859190,800
Nov 26, 20240.78000.78500.78000.78500.7810432,200
Nov 25, 20240.79000.79000.77500.78000.7760316,200
Nov 22, 20240.79000.79000.79000.79000.785918,500
Nov 21, 20240.80000.80000.79000.79000.785936,600
Nov 20, 20240.82000.82000.80000.80000.7959293,900
Nov 19, 20240.81500.81500.80500.81000.8058394,600
Nov 18, 20240.76000.83000.76000.80500.80091,090,600
Nov 15, 20240.77000.77000.76500.76500.7611119,700
Nov 14, 20240.76500.76500.76500.76500.761136,800
Nov 13, 20240.76500.76500.76500.76500.761131,700
Nov 12, 20240.76500.77000.76500.76500.761150,700
Nov 11, 20240.76500.77000.76500.77000.7660145,100
Nov 8, 20240.77000.77000.76500.76500.761175,200
Nov 7, 20240.76500.77500.76500.77500.771080,200
Nov 6, 20240.77000.77000.76000.76000.7561288,300
Nov 5, 20240.77000.77000.76500.77000.766075,900
Nov 4, 20240.77000.77000.76000.77000.766089,900
Nov 1, 20240.75500.77000.75000.77000.7660225,700
Oct 30, 20240.77000.78000.76000.76000.7561932,100
Oct 29, 20240.77000.77500.76500.77000.7660169,300
Oct 28, 20240.78500.78500.76000.77000.7660354,500
Oct 25, 20240.79500.79500.78500.79000.7859115,700
Oct 24, 20240.81000.81000.79500.79500.7909332,700
Oct 23, 20240.81000.82500.80500.81500.8108252,500
Oct 22, 20240.80000.80500.80000.80500.800949,300
Oct 21, 20240.79000.80000.79000.80000.7959175,500
Oct 18, 20240.80000.80000.78500.79000.7859161,500
Oct 17, 20240.79000.80000.79000.80000.7959102,300
Oct 16, 20240.78500.78500.78000.78000.7760133,700
Oct 15, 20240.81000.81000.78000.78500.78101,120,400
Oct 14, 20240.82000.82000.81500.81500.810875,000
Oct 11, 20240.81500.82000.81000.82000.815882,500
Oct 10, 20240.82000.82000.81500.81500.810815,800
Oct 9, 20240.82000.82500.82000.82000.815856,400
Oct 8, 20240.81500.83000.81500.82500.8208152,100
Oct 7, 20240.80500.81500.80500.81500.8108165,100
Oct 4, 20240.81000.81000.80000.80500.8009192,600
Oct 3, 20240.80500.81000.80500.81000.8058136,700
Oct 2, 20240.83500.83500.80000.81000.8058827,800
Oct 1, 20240.82000.84000.81500.82500.8208418,500
Sep 30, 20240.82500.84000.82000.82000.8158379,500
Sep 27, 20240.82500.83000.82500.83000.8257133,800
Sep 26, 20240.82500.83000.82500.83000.8257257,700
Sep 25, 20240.83500.84000.82000.82500.8208462,200
Sep 24, 20240.84000.84000.83000.83500.8307274,400
Sep 23, 20240.83500.83500.83500.83500.8307104,100
Sep 20, 20240.85000.85500.82000.83500.83071,045,700
Sep 19, 20240.85000.86000.83500.85000.8456632,100
Sep 18, 20240.85500.86000.84000.85000.8456282,900
Sep 17, 20240.85500.86500.84500.86500.860699,300
Sep 13, 20240.83500.85000.83000.85000.8456143,900
Sep 12, 20240.83000.84500.83000.83500.8307213,800
Sep 11, 20240.85000.85000.84000.84000.8357245,600
Sep 10, 20240.85500.87000.85500.85500.8506134,200
Sep 9, 20240.86000.86000.85500.85500.850631,600
Sep 6, 20240.87000.87000.86000.86000.8556236,200
Sep 5, 20240.88500.88500.86500.86500.8606249,800
Sep 4, 20240.87500.88500.87000.88500.8805256,000
Sep 3, 20240.89000.90000.87500.87500.8705243,700
Sep 2, 20240.86000.87500.86000.87000.8655188,700
Aug 30, 20240.82500.89000.82500.85500.8506422,100
Aug 29, 20240.84000.84500.82500.83500.8307969,100
Aug 28, 20240.85500.86000.84500.84500.8407464,200
Aug 27, 20240.85500.86500.84000.85000.8456820,400
Aug 26, 20240.87000.88000.84500.84500.84071,364,000
Aug 23, 20240.88000.88000.86000.87500.8705757,600
Aug 22, 20240.89500.89500.88500.88500.8805227,600
Aug 21, 20240.90000.90500.89000.89000.8854780,200
Aug 20, 20240.94500.94500.89000.90000.89541,369,900
Aug 19, 20240.92500.96500.92500.94500.94011,581,600
Aug 16, 20240.91500.92500.91500.92500.920276,400
Aug 15, 20240.92000.92000.90000.91500.9103251,100
Aug 14, 20240.92500.93500.91000.92000.9153618,400
Aug 13, 20240.92500.92500.91500.92500.9202286,600
Aug 12, 20240.94000.94500.92500.92500.9202357,300
Aug 9, 20240.93000.95500.93000.94000.9352826,200
Aug 8, 20240.91500.93000.90000.91500.9103404,700
Aug 7, 20240.89500.92500.87000.92000.9153491,500
Aug 6, 20240.86500.90500.86000.89000.8854823,400
Aug 5, 20240.92000.94500.85000.87500.87052,392,600
Aug 2, 20240.98500.98500.94500.94500.94011,366,000
Aug 1, 20241.01001.02000.97000.99000.98491,246,800
Jul 31, 20241.02001.02000.99501.00000.9949690,300
Jul 30, 20241.05001.05001.00001.02001.0148831,100
Jul 29, 20241.05001.07001.03001.05001.0446837,600
Jul 26, 20241.08001.08001.04001.05001.0446762,200
Jul 25, 20241.06001.07001.06001.07001.0645453,000
Jul 24, 20241.06001.10001.06001.07001.0645589,800
Jul 23, 20241.06001.11001.06001.07001.06451,394,000
Jul 22, 20241.11001.11001.05001.06001.05461,731,500
Jul 19, 20241.11001.13001.11001.12001.1142422,700
Jul 18, 20241.16001.17001.10001.11001.10431,215,800
Jul 17, 20241.15001.16001.15001.15001.1441699,700
Jul 16, 20241.17001.18001.15001.15001.1441619,300
Jul 15, 20241.16001.19001.15001.16001.1540734,900
Jul 12, 20241.17001.20001.15001.15001.14412,182,600
Jul 11, 20241.09001.18001.08001.17001.16403,152,800
Jul 10, 20241.09001.12001.08001.10001.09431,694,200
Jul 9, 20241.05001.10001.05001.10001.09432,069,800
Jul 5, 20241.04001.07001.04001.06001.05461,356,300
Jul 4, 20241.06001.07001.04001.04001.03471,216,600
Jul 3, 20241.07001.09001.06001.06001.0546911,700
Jul 2, 20241.09001.09001.06001.09001.08441,068,300
Jul 1, 20241.08001.11001.08001.09001.0844631,900
Jun 28, 20241.09001.10001.08001.08001.0745357,000
Jun 27, 20241.10001.13001.08001.10001.09431,579,600
Jun 26, 20241.08001.11001.07001.10001.09431,070,200
Jun 25, 20241.09001.09001.07001.08001.07451,114,300
Jun 24, 20241.07001.11001.04001.09001.08441,789,100
Jun 21, 20241.10001.10001.07001.07001.0645718,500
Jun 20, 20241.07001.13001.07001.11001.10432,911,800
Jun 19, 20241.10001.10001.04001.05001.04461,469,500
Jun 18, 20241.05001.10001.02001.10001.09433,023,600
Jun 14, 20240.90501.07000.90501.05001.04467,608,600
Jun 13, 20240.91000.92500.90500.91000.9053320,000
Jun 12, 20240.92000.94500.90000.91000.9053976,400
Jun 11, 20240.92500.92500.91000.92500.9202431,700
Jun 10, 20240.89500.93500.89500.92500.9202955,200
Jun 7, 20240.89000.89500.88500.89000.8854562,800
Jun 6, 20240.86000.89000.86000.89000.8854338,300
Jun 5, 20240.87000.87500.85000.86000.8556634,000
Jun 4, 20240.88000.90000.86500.87500.87051,069,700
May 31, 20240.88500.90000.88000.88000.8755423,000
May 30, 20240.89000.89000.86000.88000.87551,373,900
May 29, 20240.92500.93500.89500.89500.89041,411,300
May 28, 20240.92000.94000.92000.93000.9252577,900
May 27, 20240.94000.94000.92000.92500.9202512,500
May 24, 20240.95000.95500.93000.94000.9352733,100
May 23, 20240.95000.96000.94500.95500.95011,252,300
May 21, 20240.98000.98000.94000.94500.94011,439,700
May 20, 20240.98501.00000.98000.98000.9750475,100
May 17, 20240.98500.99500.98000.99000.9849685,000
May 16, 20240.97500.99000.95500.99000.9849865,100
May 15, 20240.95000.98500.95000.97500.97002,319,900
May 14, 20240.93000.94000.93000.93000.9252723,200
May 13, 20240.92500.94000.92500.93000.92521,296,700
May 10, 20240.89000.92000.88000.91500.91031,563,700
May 9, 20240.86000.89000.86000.89000.88541,191,100
May 8, 20240.87500.87500.85000.86500.8606588,100
May 7, 20240.87000.88500.87000.87500.8705653,800
May 6, 20240.86500.88000.85500.87000.8655861,000
May 3, 20240.86000.86500.85500.86500.8606768,100
May 2, 20240.85500.86000.85000.86000.8556379,000
Apr 30, 20240.87000.87500.84500.85500.85061,018,300
Apr 29, 20240.83000.87000.83000.87000.86552,769,900
Apr 26, 20240.82000.83000.82000.83000.8257633,000
Apr 25, 20240.83500.83500.81500.82500.8208342,200
Apr 24, 20240.81000.84000.80500.83000.8257831,600
Apr 23, 20240.80000.81500.80000.81500.8108472,500
Apr 22, 20240.79500.81500.79500.80000.7959216,900
Apr 19, 20240.82000.82500.78000.79500.7909841,000
Apr 18, 20240.80000.82500.80000.82000.8158388,000