Kuala Lumpur - Delayed Quote MYR

Public Packages Holdings Berhad (8273.KL)

0.7950 -0.0250 (-3.05%)
At close: April 19 at 4:55 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.8200 0.8250 0.7800 0.7950 0.7950 841,000
Apr 18, 2024 0.8000 0.8250 0.8000 0.8200 0.8200 388,000
Apr 17, 2024 0.7800 0.8150 0.7800 0.8100 0.8100 437,600
Apr 16, 2024 0.8100 0.8100 0.7800 0.7850 0.7850 668,500
Apr 15, 2024 0.8150 0.8200 0.8000 0.8050 0.8050 573,000
Apr 12, 2024 0.8250 0.8300 0.8150 0.8250 0.8250 120,700
Apr 9, 2024 0.8250 0.8250 0.8150 0.8250 0.8250 346,300
Apr 8, 2024 0.8250 0.8400 0.8150 0.8300 0.8300 641,200
Apr 5, 2024 0.8250 0.8250 0.8200 0.8250 0.8250 224,400
Apr 4, 2024 0.8150 0.8250 0.8100 0.8250 0.8250 1,009,800
Apr 3, 2024 0.8150 0.8150 0.8000 0.8100 0.8100 355,700
Apr 2, 2024 0.7900 0.8150 0.7900 0.8150 0.8150 778,900
Apr 1, 2024 0.7850 0.7900 0.7850 0.7900 0.7900 237,100
Mar 29, 2024 0.7850 0.7900 0.7800 0.7850 0.7850 305,100
Mar 27, 2024 0.7850 0.7950 0.7850 0.7850 0.7850 184,700
Mar 26, 2024 0.7850 0.8000 0.7850 0.7850 0.7850 414,400
Mar 25, 2024 0.8150 0.8150 0.7700 0.7850 0.7850 1,197,600
Mar 22, 2024 0.8100 0.8100 0.8000 0.8100 0.8100 710,000
Mar 21, 2024 0.8050 0.8300 0.8050 0.8150 0.8150 1,353,200
Mar 20, 2024 0.8000 0.8250 0.7950 0.8150 0.8150 2,592,800
Mar 19, 2024 0.7750 0.7950 0.7700 0.7900 0.7900 529,000
Mar 18, 2024 0.7750 0.7750 0.7600 0.7750 0.7750 417,900
Mar 15, 2024 0.0038 Dividend
Mar 15, 2024 0.7750 0.7750 0.7650 0.7750 0.7750 195,800
Mar 14, 2024 0.7900 0.7900 0.7750 0.7750 0.7713 428,700
Mar 13, 2024 0.7800 0.7950 0.7750 0.7800 0.7762 981,800
Mar 12, 2024 0.7850 0.7900 0.7700 0.7800 0.7762 890,800
Mar 11, 2024 0.7750 0.7800 0.7650 0.7800 0.7762 1,002,200
Mar 8, 2024 0.7600 0.7750 0.7600 0.7700 0.7663 270,600
Mar 7, 2024 0.7650 0.7650 0.7600 0.7600 0.7563 427,300
Mar 6, 2024 0.7650 0.7700 0.7650 0.7650 0.7613 50,800
Mar 5, 2024 0.7700 0.7700 0.7600 0.7650 0.7613 170,300
Mar 4, 2024 0.7750 0.7800 0.7650 0.7700 0.7663 424,800
Mar 1, 2024 0.7700 0.7800 0.7650 0.7800 0.7762 413,100
Feb 29, 2024 0.7850 0.7900 0.7700 0.7800 0.7762 742,100
Feb 28, 2024 0.7850 0.8000 0.7750 0.7800 0.7762 1,421,300
Feb 27, 2024 0.8350 0.8350 0.7800 0.7900 0.7862 3,591,100
Feb 26, 2024 0.7750 0.8100 0.7700 0.8100 0.8061 3,163,100
Feb 23, 2024 0.7550 0.7650 0.7550 0.7600 0.7563 323,600
Feb 22, 2024 0.7500 0.7650 0.7450 0.7600 0.7563 113,600
Feb 21, 2024 0.7550 0.7600 0.7450 0.7600 0.7563 88,000
Feb 20, 2024 0.7550 0.7650 0.7550 0.7600 0.7563 164,300
Feb 19, 2024 0.7500 0.7600 0.7450 0.7600 0.7563 58,300
Feb 16, 2024 0.7500 0.7500 0.7400 0.7400 0.7364 133,200
Feb 15, 2024 0.7500 0.7550 0.7500 0.7500 0.7464 54,400
Feb 14, 2024 0.7550 0.7550 0.7500 0.7500 0.7464 15,500
Feb 13, 2024 0.7350 0.7500 0.7350 0.7450 0.7414 86,800
Feb 9, 2024 0.7350 0.7350 0.7350 0.7350 0.7314 20,500
Feb 8, 2024 0.7300 0.7300 0.7300 0.7300 0.7265 58,800
Feb 7, 2024 0.7350 0.7550 0.7300 0.7300 0.7265 232,500
Feb 6, 2024 0.7550 0.7600 0.7350 0.7350 0.7314 334,300
Feb 5, 2024 0.7500 0.7500 0.7450 0.7450 0.7414 79,200
Feb 2, 2024 0.7550 0.7600 0.7400 0.7500 0.7464 234,100
Jan 31, 2024 0.7550 0.7650 0.7500 0.7600 0.7563 45,000
Jan 30, 2024 0.7550 0.7700 0.7500 0.7600 0.7563 305,100
Jan 29, 2024 0.7600 0.7700 0.7550 0.7550 0.7513 717,000
Jan 26, 2024 0.7650 0.7700 0.7650 0.7650 0.7613 476,800
Jan 24, 2024 0.7700 0.7700 0.7600 0.7650 0.7613 284,100
Jan 23, 2024 0.7750 0.7750 0.7650 0.7700 0.7663 59,000
Jan 22, 2024 0.7600 0.7750 0.7550 0.7700 0.7663 372,000
Jan 19, 2024 0.7450 0.7650 0.7450 0.7600 0.7563 309,500
Jan 18, 2024 0.7650 0.7650 0.7400 0.7450 0.7414 747,600
Jan 17, 2024 0.7700 0.7700 0.7500 0.7600 0.7563 872,900
Jan 16, 2024 0.7900 0.8100 0.7700 0.7700 0.7663 2,306,500
Jan 15, 2024 0.7800 0.7950 0.7650 0.7900 0.7862 1,114,300
Jan 12, 2024 0.7750 0.7800 0.7650 0.7800 0.7762 745,600
Jan 11, 2024 0.7600 0.7700 0.7600 0.7600 0.7563 182,700
Jan 10, 2024 0.7650 0.7700 0.7600 0.7600 0.7563 164,100
Jan 9, 2024 0.7700 0.7750 0.7650 0.7700 0.7663 146,800
Jan 8, 2024 0.7800 0.7800 0.7750 0.7750 0.7713 174,700
Jan 5, 2024 0.7800 0.7850 0.7700 0.7850 0.7812 539,600
Jan 4, 2024 0.7600 0.7850 0.7550 0.7850 0.7812 1,871,100
Jan 3, 2024 0.7350 0.7600 0.7350 0.7600 0.7563 440,900
Jan 2, 2024 0.7350 0.7400 0.7350 0.7350 0.7314 291,800
Dec 29, 2023 0.7550 0.7550 0.7400 0.7400 0.7364 394,700
Dec 28, 2023 0.7550 0.7550 0.7500 0.7500 0.7464 177,900
Dec 27, 2023 0.7450 0.7600 0.7450 0.7600 0.7563 752,000
Dec 26, 2023 0.7350 0.7500 0.7350 0.7450 0.7414 242,200
Dec 22, 2023 0.7300 0.7550 0.7300 0.7450 0.7414 1,453,600
Dec 21, 2023 0.7200 0.7300 0.7200 0.7300 0.7265 105,200
Dec 20, 2023 0.7200 0.7200 0.7200 0.7200 0.7165 67,000
Dec 19, 2023 0.7250 0.7250 0.7200 0.7200 0.7165 135,400
Dec 18, 2023 0.7350 0.7350 0.7200 0.7200 0.7165 261,200
Dec 15, 2023 0.7400 0.7450 0.7250 0.7350 0.7314 470,000
Dec 14, 2023 0.7250 0.7500 0.7250 0.7400 0.7364 649,900
Dec 13, 2023 0.7450 0.7450 0.7200 0.7200 0.7165 637,000
Dec 12, 2023 0.7450 0.7500 0.7300 0.7400 0.7364 515,200
Dec 11, 2023 0.7250 0.7500 0.7250 0.7450 0.7414 591,500
Dec 8, 2023 0.7300 0.7400 0.7250 0.7250 0.7215 383,900
Dec 7, 2023 0.7200 0.7350 0.7150 0.7250 0.7215 310,500
Dec 6, 2023 0.7250 0.7300 0.7150 0.7150 0.7115 553,500
Dec 5, 2023 0.7450 0.7450 0.7250 0.7300 0.7265 828,600
Dec 4, 2023 0.7550 0.7600 0.7450 0.7450 0.7414 638,200
Dec 1, 2023 0.7600 0.7750 0.7450 0.7600 0.7563 592,900
Nov 30, 2023 0.7600 0.7650 0.7450 0.7600 0.7563 538,000
Nov 29, 2023 0.7750 0.8100 0.7550 0.7600 0.7563 6,242,400
Nov 28, 2023 0.7000 0.7650 0.7000 0.7550 0.7513 5,170,300
Nov 27, 2023 0.6850 0.6950 0.6800 0.6900 0.6867 248,700
Nov 24, 2023 0.6900 0.6950 0.6850 0.6900 0.6867 271,400
Nov 23, 2023 0.7000 0.7050 0.6950 0.6950 0.6916 102,200
Nov 22, 2023 0.7000 0.7050 0.6900 0.6900 0.6867 157,500
Nov 21, 2023 0.7200 0.7200 0.7050 0.7100 0.7066 621,500
Nov 20, 2023 0.7100 0.7350 0.7100 0.7150 0.7115 1,032,100
Nov 17, 2023 0.7150 0.7150 0.6950 0.7000 0.6966 596,800
Nov 16, 2023 0.6900 0.7300 0.6850 0.7100 0.7066 2,075,400
Nov 15, 2023 0.6850 0.6850 0.6800 0.6850 0.6817 73,800
Nov 14, 2023 0.6700 0.6850 0.6700 0.6800 0.6767 106,700
Nov 10, 2023 0.6800 0.6850 0.6750 0.6750 0.6717 150,800
Nov 9, 2023 0.6700 0.6800 0.6700 0.6800 0.6767 45,000
Nov 8, 2023 0.6750 0.6850 0.6750 0.6850 0.6817 127,100
Nov 7, 2023 0.6800 0.6800 0.6700 0.6800 0.6767 166,900
Nov 6, 2023 0.6750 0.6800 0.6650 0.6700 0.6668 135,700
Nov 3, 2023 0.6750 0.6750 0.6700 0.6750 0.6717 11,500
Nov 2, 2023 0.6700 0.6750 0.6650 0.6750 0.6717 14,800
Nov 1, 2023 0.6600 0.6650 0.6600 0.6650 0.6618 32,600
Oct 31, 2023 0.6600 0.6650 0.6600 0.6650 0.6618 18,500
Oct 30, 2023 0.6750 0.6750 0.6550 0.6550 0.6518 156,100
Oct 27, 2023 0.6650 0.6750 0.6650 0.6750 0.6717 21,400
Oct 26, 2023 0.6750 0.6750 0.6750 0.6750 0.6717 35,500
Oct 25, 2023 0.6650 0.6800 0.6650 0.6750 0.6717 117,900
Oct 24, 2023 0.6500 0.6700 0.6500 0.6600 0.6568 109,300
Oct 23, 2023 0.6600 0.6600 0.6550 0.6600 0.6568 184,300
Oct 20, 2023 0.6700 0.6700 0.6600 0.6600 0.6568 124,300
Oct 19, 2023 0.6750 0.6750 0.6600 0.6700 0.6668 51,500
Oct 18, 2023 0.6800 0.6800 0.6600 0.6800 0.6767 183,400
Oct 17, 2023 0.6700 0.6800 0.6700 0.6750 0.6717 45,000
Oct 16, 2023 0.6700 0.6800 0.6700 0.6750 0.6717 115,300
Oct 13, 2023 0.6700 0.6800 0.6700 0.6750 0.6717 16,400
Oct 12, 2023 0.6650 0.6800 0.6650 0.6800 0.6767 58,700
Oct 11, 2023 0.6750 0.6750 0.6650 0.6650 0.6618 19,800
Oct 10, 2023 0.6700 0.6800 0.6700 0.6700 0.6668 70,300
Oct 9, 2023 0.6700 0.6750 0.6700 0.6700 0.6668 94,800
Oct 6, 2023 0.6650 0.6800 0.6600 0.6800 0.6767 92,500
Oct 5, 2023 0.6750 0.6750 0.6750 0.6750 0.6717 -
Oct 4, 2023 0.6750 0.6750 0.6750 0.6750 0.6717 -
Oct 3, 2023 0.6700 0.6800 0.6700 0.6750 0.6717 26,100
Oct 2, 2023 0.6750 0.6800 0.6700 0.6800 0.6767 81,900
Sep 29, 2023 0.6750 0.6800 0.6750 0.6800 0.6767 86,100
Sep 27, 2023 0.6850 0.6850 0.6650 0.6750 0.6717 226,400
Sep 26, 2023 0.6850 0.6950 0.6800 0.6850 0.6817 182,700
Sep 25, 2023 0.6850 0.6950 0.6850 0.6850 0.6817 258,000
Sep 22, 2023 0.6800 0.7000 0.6800 0.6850 0.6817 691,300
Sep 21, 2023 0.6900 0.6900 0.6800 0.6850 0.6817 308,000
Sep 20, 2023 0.6900 0.6900 0.6800 0.6900 0.6867 151,100
Sep 19, 2023 0.6950 0.6950 0.6850 0.6850 0.6817 281,300
Sep 18, 2023 0.6800 0.6950 0.6800 0.6900 0.6867 797,100
Sep 15, 2023 0.6550 0.6900 0.6550 0.6800 0.6767 1,344,100
Sep 14, 2023 0.6450 0.6650 0.6400 0.6600 0.6568 366,100
Sep 13, 2023 0.6450 0.6500 0.6450 0.6500 0.6469 142,000
Sep 12, 2023 0.6450 0.6500 0.6450 0.6500 0.6469 59,600
Sep 11, 2023 0.6500 0.6500 0.6450 0.6450 0.6419 178,300
Sep 8, 2023 0.6550 0.6600 0.6550 0.6550 0.6518 134,000
Sep 7, 2023 0.6550 0.6650 0.6550 0.6600 0.6568 41,100
Sep 6, 2023 0.6650 0.6650 0.6600 0.6600 0.6568 71,400
Sep 5, 2023 0.6650 0.6700 0.6650 0.6650 0.6618 120,700
Sep 4, 2023 0.6700 0.6700 0.6650 0.6650 0.6618 134,500
Sep 1, 2023 0.6500 0.6700 0.6450 0.6700 0.6668 231,000
Aug 30, 2023 0.6550 0.6650 0.6450 0.6450 0.6419 164,800
Aug 29, 2023 0.6400 0.6600 0.6400 0.6500 0.6469 412,200
Aug 28, 2023 0.6400 0.6500 0.6350 0.6500 0.6469 392,700
Aug 25, 2023 0.6550 0.6550 0.6450 0.6450 0.6419 327,100
Aug 24, 2023 0.6550 0.6600 0.6500 0.6550 0.6518 208,200
Aug 23, 2023 0.6500 0.6600 0.6500 0.6600 0.6568 207,000
Aug 22, 2023 0.6450 0.6650 0.6450 0.6600 0.6568 458,100
Aug 21, 2023 0.6800 0.6950 0.6450 0.6450 0.6419 1,279,200
Aug 18, 2023 0.6950 0.6950 0.6750 0.6850 0.6817 559,500
Aug 17, 2023 0.6900 0.6950 0.6850 0.6950 0.6916 317,600
Aug 16, 2023 0.6700 0.7000 0.6700 0.6950 0.6916 1,037,600
Aug 15, 2023 0.6600 0.6700 0.6600 0.6700 0.6668 38,300
Aug 14, 2023 0.6650 0.6650 0.6600 0.6600 0.6568 103,500
Aug 11, 2023 0.6650 0.6700 0.6600 0.6700 0.6668 143,700
Aug 10, 2023 0.6700 0.6700 0.6600 0.6650 0.6618 149,000
Aug 9, 2023 0.6700 0.6700 0.6600 0.6700 0.6668 177,300
Aug 8, 2023 0.6700 0.6750 0.6650 0.6750 0.6717 99,600
Aug 7, 2023 0.6650 0.6750 0.6650 0.6700 0.6668 143,800
Aug 4, 2023 0.6600 0.6650 0.6600 0.6600 0.6568 118,100
Aug 3, 2023 0.6700 0.6700 0.6550 0.6550 0.6518 79,300
Aug 2, 2023 0.6700 0.6700 0.6600 0.6650 0.6618 120,600
Aug 1, 2023 0.6700 0.6800 0.6700 0.6750 0.6717 259,400
Jul 31, 2023 0.6600 0.6800 0.6600 0.6700 0.6668 227,000
Jul 28, 2023 0.6550 0.6650 0.6550 0.6600 0.6568 208,000
Jul 27, 2023 0.6600 0.6650 0.6550 0.6550 0.6518 107,900
Jul 26, 2023 0.6450 0.6600 0.6450 0.6600 0.6568 146,100
Jul 25, 2023 0.6450 0.6500 0.6350 0.6450 0.6419 269,000
Jul 24, 2023 0.6400 0.6500 0.6400 0.6450 0.6419 190,700
Jul 21, 2023 0.6300 0.6400 0.6200 0.6400 0.6369 107,300
Jul 20, 2023 0.6350 0.6350 0.6300 0.6300 0.6270 63,300
Jul 18, 2023 0.6350 0.6350 0.6300 0.6350 0.6319 117,000
Jul 17, 2023 0.6400 0.6400 0.6350 0.6350 0.6319 56,700
Jul 14, 2023 0.6300 0.6400 0.6250 0.6400 0.6369 100,900
Jul 13, 2023 0.6300 0.6300 0.6250 0.6250 0.6220 26,000
Jul 12, 2023 0.6350 0.6400 0.6300 0.6400 0.6369 157,100
Jul 11, 2023 0.6150 0.6350 0.6150 0.6300 0.6270 422,700
Jul 10, 2023 0.6200 0.6200 0.6150 0.6150 0.6120 50,200
Jul 7, 2023 0.6150 0.6200 0.6100 0.6200 0.6170 170,100
Jul 6, 2023 0.6150 0.6450 0.6150 0.6200 0.6170 419,700
Jul 5, 2023 0.6100 0.6200 0.6100 0.6200 0.6170 139,300
Jul 4, 2023 0.6100 0.6150 0.6100 0.6150 0.6120 18,200
Jul 3, 2023 0.6100 0.6150 0.6050 0.6150 0.6120 138,900
Jun 30, 2023 0.6200 0.6200 0.6000 0.6050 0.6021 445,100
Jun 28, 2023 0.6200 0.6200 0.6200 0.6200 0.6170 90,100
Jun 27, 2023 0.6200 0.6250 0.6200 0.6200 0.6170 65,900
Jun 26, 2023 0.6250 0.6250 0.6150 0.6200 0.6170 67,200
Jun 23, 2023 0.6150 0.6250 0.6150 0.6250 0.6220 72,000
Jun 22, 2023 0.6200 0.6200 0.6150 0.6200 0.6170 130,900
Jun 21, 2023 0.6200 0.6250 0.6200 0.6250 0.6220 148,300
Jun 20, 2023 0.6200 0.6250 0.6200 0.6200 0.6170 79,800
Jun 19, 2023 0.6250 0.6250 0.6200 0.6200 0.6170 97,200
Jun 16, 2023 0.6250 0.6250 0.6250 0.6250 0.6220 286,200
Jun 15, 2023 0.6250 0.6250 0.6200 0.6250 0.6220 159,500
Jun 14, 2023 0.6300 0.6300 0.6250 0.6250 0.6220 460,800
Jun 13, 2023 0.6150 0.6300 0.6150 0.6300 0.6270 489,200
Jun 12, 2023 0.6250 0.6300 0.6150 0.6250 0.6220 307,000
Jun 9, 2023 0.6250 0.6300 0.6200 0.6200 0.6170 179,300
Jun 8, 2023 0.6250 0.6250 0.6150 0.6200 0.6170 620,800
Jun 7, 2023 0.6500 0.6500 0.6250 0.6300 0.6270 302,400
Jun 6, 2023 0.6500 0.6500 0.6350 0.6450 0.6419 249,200
Jun 2, 2023 0.6500 0.6650 0.6400 0.6450 0.6419 331,800
Jun 1, 2023 0.6600 0.6600 0.6450 0.6450 0.6419 126,700
May 31, 2023 0.6750 0.6750 0.6500 0.6500 0.6469 354,000
May 30, 2023 0.6850 0.6900 0.6600 0.6600 0.6568 793,700
May 29, 2023 0.6700 0.6800 0.6600 0.6700 0.6668 200,300
May 26, 2023 0.6650 0.6700 0.6600 0.6700 0.6668 211,300
May 25, 2023 0.6700 0.6700 0.6550 0.6600 0.6568 397,000
May 24, 2023 0.6900 0.6900 0.6700 0.6700 0.6668 291,800
May 23, 2023 0.6900 0.6950 0.6850 0.6850 0.6817 114,500
May 22, 2023 0.6950 0.7000 0.6900 0.6950 0.6916 74,900
May 19, 2023 0.7000 0.7000 0.6950 0.6950 0.6916 49,300
May 18, 2023 0.7000 0.7100 0.6900 0.7000 0.6966 124,200
May 17, 2023 0.7050 0.7150 0.7000 0.7000 0.6966 67,400
May 16, 2023 0.6800 0.7000 0.6800 0.7000 0.6966 28,900
May 15, 2023 0.6950 0.6950 0.6800 0.6800 0.6767 118,100
May 12, 2023 0.6900 0.7000 0.6850 0.6850 0.6817 58,700
May 11, 2023 0.6850 0.7000 0.6850 0.6900 0.6867 95,000
May 10, 2023 0.6750 0.6850 0.6750 0.6800 0.6767 151,300
May 9, 2023 0.6950 0.6950 0.6700 0.6850 0.6817 608,100
May 8, 2023 0.7000 0.7000 0.6950 0.6950 0.6916 162,700
May 5, 2023 0.7100 0.7100 0.6950 0.7000 0.6966 346,500
May 3, 2023 0.7200 0.7200 0.7100 0.7100 0.7066 227,500
May 2, 2023 0.7250 0.7300 0.7250 0.7250 0.7215 206,400
Apr 28, 2023 0.7200 0.7200 0.7150 0.7150 0.7115 70,300
Apr 27, 2023 0.7150 0.7300 0.7150 0.7250 0.7215 125,500
Apr 26, 2023 0.7150 0.7200 0.7100 0.7150 0.7115 109,500
Apr 25, 2023 0.7200 0.7200 0.7100 0.7100 0.7066 344,400
Apr 20, 2023 0.7200 0.7250 0.7150 0.7200 0.7165 106,500
Apr 19, 2023 0.7400 0.7400 0.7150 0.7150 0.7115 522,300