Australia markets closed

Public Packages Holdings Berhad (8273.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.92500.0000 (0.00%)
As of 02:39PM MYT. Market open.
Time period:
12 June 2023 - 12 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 20240.92000.94500.92000.92500.9250695,700
11 June 2024------
10 June 20240.89500.93500.89500.92500.9250955,200
07 June 20240.89000.89500.88500.89000.8900562,800
06 June 20240.86000.89000.86000.89000.8900338,300
05 June 20240.87000.87500.85000.86000.8600634,000
04 June 20240.88000.90000.86500.87500.87501,069,700
31 May 20240.88500.90000.88000.88000.8800423,000
30 May 20240.89000.89000.86000.88000.88001,373,900
29 May 20240.92500.93500.89500.89500.89501,411,300
28 May 20240.92000.94000.92000.93000.9300577,900
27 May 20240.94000.94000.92000.92500.9250512,500
24 May 20240.95000.95500.93000.94000.9400733,100
23 May 20240.95000.96000.94500.95500.95501,252,300
21 May 20240.98000.98000.94000.94500.94501,439,700
20 May 20240.98501.00000.98000.98000.9800475,100
17 May 20240.98500.99500.98000.99000.9900685,000
16 May 20240.97500.99000.95500.99000.9900865,100
15 May 20240.95000.98500.95000.97500.97502,319,900
14 May 20240.93000.94000.93000.93000.9300723,200
13 May 20240.92500.94000.92500.93000.93001,296,700
10 May 20240.89000.92000.88000.91500.91501,563,700
09 May 20240.86000.89000.86000.89000.89001,191,100
08 May 20240.87500.87500.85000.86500.8650588,100
07 May 20240.87000.88500.87000.87500.8750653,800
06 May 20240.86500.88000.85500.87000.8700861,000
03 May 20240.86000.86500.85500.86500.8650768,100
02 May 20240.85500.86000.85000.86000.8600379,000
30 Apr 20240.87000.87500.84500.85500.85501,018,300
29 Apr 20240.83000.87000.83000.87000.87002,769,900
26 Apr 20240.82000.83000.82000.83000.8300633,000
25 Apr 20240.83500.83500.81500.82500.8250342,200
24 Apr 20240.81000.84000.80500.83000.8300831,600
23 Apr 20240.80000.81500.80000.81500.8150472,500
22 Apr 20240.79500.81500.79500.80000.8000216,900
19 Apr 20240.82000.82500.78000.79500.7950841,000
18 Apr 20240.80000.82500.80000.82000.8200388,000
17 Apr 20240.78000.81500.78000.81000.8100437,600
16 Apr 20240.81000.81000.78000.78500.7850668,500
15 Apr 20240.81500.82000.80000.80500.8050573,000
12 Apr 20240.82500.83000.81500.82500.8250120,700
09 Apr 20240.82500.82500.81500.82500.8250346,300
08 Apr 20240.82500.84000.81500.83000.8300641,200
05 Apr 20240.82500.82500.82000.82500.8250224,400
04 Apr 20240.81500.82500.81000.82500.82501,009,800
03 Apr 20240.81500.81500.80000.81000.8100355,700
02 Apr 20240.79000.81500.79000.81500.8150778,900
01 Apr 20240.78500.79000.78500.79000.7900237,100
29 Mar 20240.78500.79000.78000.78500.7850305,100
27 Mar 20240.78500.79500.78500.78500.7850184,700
26 Mar 20240.78500.80000.78500.78500.7850414,400
25 Mar 20240.81500.81500.77000.78500.78501,197,600
22 Mar 20240.81000.81000.80000.81000.8100710,000
21 Mar 20240.80500.83000.80500.81500.81501,353,200
20 Mar 20240.80000.82500.79500.81500.81502,592,800
19 Mar 20240.77500.79500.77000.79000.7900529,000
18 Mar 20240.77500.77500.76000.77500.7750417,900
15 Mar 20240.77500.77500.76500.77500.7750195,800
15 Mar 20240.00375 Dividend
14 Mar 20240.79000.79000.77500.77500.7713428,700
13 Mar 20240.78000.79500.77500.78000.7762981,800
12 Mar 20240.78500.79000.77000.78000.7762890,800
11 Mar 20240.77500.78000.76500.78000.77621,002,200
08 Mar 20240.76000.77500.76000.77000.7663270,600
07 Mar 20240.76500.76500.76000.76000.7563427,300
06 Mar 20240.76500.77000.76500.76500.761350,800
05 Mar 20240.77000.77000.76000.76500.7613170,300
04 Mar 20240.77500.78000.76500.77000.7663424,800
01 Mar 20240.77000.78000.76500.78000.7762413,100
29 Feb 20240.78500.79000.77000.78000.7762742,100
28 Feb 20240.78500.80000.77500.78000.77621,421,300
27 Feb 20240.83500.83500.78000.79000.78623,591,100
26 Feb 20240.77500.81000.77000.81000.80613,163,100
23 Feb 20240.75500.76500.75500.76000.7563323,600
22 Feb 20240.75000.76500.74500.76000.7563113,600
21 Feb 20240.75500.76000.74500.76000.756388,000
20 Feb 20240.75500.76500.75500.76000.7563164,300
19 Feb 20240.75000.76000.74500.76000.756358,300
16 Feb 20240.75000.75000.74000.74000.7364133,200
15 Feb 20240.75000.75500.75000.75000.746454,400
14 Feb 20240.75500.75500.75000.75000.746415,500
13 Feb 20240.73500.75000.73500.74500.741486,800
09 Feb 20240.73500.73500.73500.73500.731420,500
08 Feb 20240.73000.73000.73000.73000.726558,800
07 Feb 20240.73500.75500.73000.73000.7265232,500
06 Feb 20240.75500.76000.73500.73500.7314334,300
05 Feb 20240.75000.75000.74500.74500.741479,200
02 Feb 20240.75500.76000.74000.75000.7464234,100
31 Jan 20240.75500.76500.75000.76000.756345,000
30 Jan 20240.75500.77000.75000.76000.7563305,100
29 Jan 20240.76000.77000.75500.75500.7513717,000
26 Jan 20240.76500.77000.76500.76500.7613476,800
24 Jan 20240.77000.77000.76000.76500.7613284,100
23 Jan 20240.77500.77500.76500.77000.766359,000
22 Jan 20240.76000.77500.75500.77000.7663372,000
19 Jan 20240.74500.76500.74500.76000.7563309,500
18 Jan 20240.76500.76500.74000.74500.7414747,600
17 Jan 20240.77000.77000.75000.76000.7563872,900
16 Jan 20240.79000.81000.77000.77000.76632,306,500
15 Jan 20240.78000.79500.76500.79000.78621,114,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...