Public Packages Holdings Berhad (KLSE:PPHB)
Malaysia · Delayed Price · Currency is MYR 0.6300
0.00 (0.00%)
At close: Sep 8, 2025
KLSE:PPHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 15,200 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 40,000 |
| Sep 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 12,100 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 51,500 |
| Aug 29, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -1.57% | 448,000 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.31% | 526,400 |
| Aug 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 68,900 |
| Aug 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 82,200 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 0.77% | 226,900 |
| Aug 21, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 135,200 |
| Aug 20, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 1.52% | 88,900 |
| Aug 19, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.76% | 199,400 |
| Aug 18, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.24% | 53,300 |
| Aug 15, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 87,600 |
| Aug 14, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 157,600 |
| Aug 13, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.27% | 285,300 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 96,900 |
| Aug 11, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 10,900 |
| Aug 8, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.75% | 85,400 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.76% | 46,000 |
| Aug 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 115,200 |
| Aug 5, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 48,100 |
| Aug 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | 58,900 |
| Aug 1, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.75% | 403,400 |
| Jul 31, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | 145,700 |
| Jul 30, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.21% | 462,200 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 33,000 |
| Jul 28, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 127,000 |
| Jul 25, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 325,300 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 54,400 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | 22,000 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 74,500 |
| Jul 21, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 249,200 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 23,300 |
| Jul 15, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | - | 34,700 |
| Jul 14, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | 1.39% | 31,000 |
| Jul 11, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 41,800 |
| Jul 10, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.16% | 19,600 |
| Jul 9, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 29,000 |
| Jul 8, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 106,200 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 72,000 |
| Jul 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.21% | 5,800 |
| Jul 3, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 133,100 |
| Jul 2, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 2.22% | 87,000 |
| Jul 1, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.74% | 42,200 |
| Jun 30, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -0.73% | 150,500 |
| Jun 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 11,900 |
| Jun 25, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 40,000 |
| Jun 24, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.19% | 24,000 |
| Jun 23, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.74% | 105,900 |