Public Packages Holdings Bhd. (8273) Historical Prices

Time Period

Events

MY:8273 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	2,000	0.02
Nov 10, 2026	0.66	0.66	0.65	0.66	0.66	+0.76%	176,900	1.87
Nov 09, 2026	0.66	0.66	0.66	0.66	0.66	0.00%	0	0.00
Nov 06, 2026	0.66	0.66	0.66	0.66	0.66	-3.68%	33,000	0.34
Nov 05, 2026	0.65	0.68	0.65	0.68	0.68	+4.62%	47,500	0.49
Nov 04, 2026	0.65	0.65	0.65	0.65	0.65	0.00%	8,000	0.08
Nov 03, 2026	0.66	0.66	0.65	0.65	0.65	-4.41%	10,000	0.10
Nov 02, 2026	0.68	0.68	0.66	0.68	0.68	0.00%	0	0.00
Oct 30, 2026	0.68	0.68	0.66	0.68	0.68	0.00%	0	0.00
Oct 29, 2026	0.68	0.68	0.66	0.68	0.68	0.00%	0	0.00
Oct 28, 2026	0.66	0.68	0.66	0.68	0.68	+3.03%	26,100	0.25
Oct 27, 2026	0.66	0.66	0.66	0.66	0.66	+1.54%	40,000	0.38
Oct 26, 2026	0.65	0.67	0.65	0.65	0.65	0.00%	0	0.00
Oct 23, 2026	0.66	0.66	0.65	0.65	0.65	-2.26%	23,300	0.21
Oct 22, 2026	0.67	0.67	0.64	0.67	0.67	0.00%	80,100	0.74
Oct 21, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	37,000	0.34
Oct 20, 2026	0.66	0.67	0.66	0.67	0.67	+2.29%	10,500	0.10
Oct 19, 2026	0.66	0.67	0.66	0.66	0.66	0.00%	0	0.00
Oct 16, 2026	0.66	0.66	0.66	0.66	0.66	0.00%	1,700	0.02
Oct 15, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	38,000	0.35
Oct 14, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	10,000	0.09
Oct 13, 2026	0.67	0.67	0.67	0.67	0.67	0.00%	5,900	0.05
Oct 12, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	41,500	0.36
Oct 09, 2026	0.67	0.68	0.67	0.68	0.68	+0.75%	23,700	0.20
Oct 08, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	9,100	0.08
Oct 07, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	4,500	0.04
Oct 06, 2026	0.67	0.69	0.67	0.69	0.69	+2.99%	187,500	1.62
Oct 05, 2026	0.67	0.67	0.67	0.67	0.67	-0.74%	186,300	1.62
Oct 02, 2026	0.67	0.68	0.66	0.68	0.68	-0.74%	200,100	1.78
Oct 01, 2026	0.68	0.68	0.67	0.68	0.68	-1.45%	43,800	0.39
Sep 30, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	1,500	0.01
Sep 29, 2026	0.68	0.69	0.68	0.69	0.69	0.00%	55,300	0.49
Sep 28, 2026	0.69	0.70	0.69	0.69	0.69	0.00%	72,100	0.65
Sep 25, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	0	0.00
Sep 24, 2026	0.69	0.70	0.69	0.69	0.69	0.00%	0	0.00
Sep 23, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	60,500	0.54
Sep 22, 2026	0.70	0.71	0.70	0.70	0.70	+1.45%	41,100	0.37
Sep 21, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	71,400	0.64
Sep 18, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	20,500	0.18
Sep 17, 2026	0.71	0.71	0.70	0.70	0.70	-2.11%	42,100	0.37
Sep 16, 2026	0.71	0.72	0.71	0.71	0.71	0.00%	0	0.00
Sep 15, 2026	0.71	0.72	0.71	0.71	0.71	+0.71%	155,000	1.38
Sep 14, 2026	0.71	0.71	0.71	0.71	0.71	+0.71%	26,000	0.23
Sep 11, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	75,000	0.68
Sep 10, 2026	0.69	0.72	0.69	0.72	0.72	+2.86%	86,600	0.77
Sep 09, 2026	0.70	0.72	0.69	0.70	0.70	0.00%	0	0.00
Sep 08, 2026	0.70	0.71	0.70	0.70	0.70	0.00%	121,300	1.09
Sep 07, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	104,000	0.94
Sep 04, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	1,000	0.01
Sep 03, 2026	0.70	0.70	0.68	0.70	0.70	+1.45%	37,000	0.33

Public Packages Holdings Bhd. historical prices

Public Packages Holdings Bhd. (8273) Historical Prices

Become an Expert with TipRanks Premium