Skip to main content
Public Packages Holdings Berhad (KLSE:PPHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.645
-0.005 (-0.77%)
At close: Mar 6, 2026

KLSE:PPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.650.650.650.650.65-0.77%186,900
Mar 5, 20260.640.650.640.650.653.17%227,800
Mar 4, 20260.650.660.630.630.63-3.82%222,000
Mar 3, 20260.650.660.650.660.66-0.76%113,000
Mar 2, 20260.670.670.660.660.66-1.49%130,900
Feb 27, 20260.630.690.630.670.674.69%532,800
Feb 26, 20260.630.640.630.640.641.59%38,300
Feb 25, 20260.640.640.630.630.63-3.08%57,100
Feb 23, 20260.650.650.640.650.651.56%27,900
Feb 20, 20260.640.640.640.640.64-1.54%5,000
Feb 19, 20260.630.650.630.650.651.56%4,600
Feb 16, 20260.630.640.630.640.64-10,000
Feb 13, 20260.640.640.640.640.64-95,000
Feb 12, 20260.650.650.640.640.64-45,000
Feb 11, 20260.650.650.640.640.64-31,000
Feb 10, 20260.640.640.640.640.64-6,200
Feb 9, 20260.640.640.640.640.641.59%57,800
Feb 6, 20260.650.650.630.630.63-1.56%95,100
Feb 5, 20260.630.640.630.640.64-0.78%110,000
Feb 4, 20260.630.650.630.650.653.20%54,000
Feb 3, 20260.640.640.630.630.63-3.10%261,000
Jan 30, 20260.650.650.640.650.650.78%123,200
Jan 29, 20260.650.650.640.640.64-3.03%89,000
Jan 28, 20260.660.660.660.660.66-48,300
Jan 27, 20260.650.660.650.660.66-75,600
Jan 26, 20260.650.660.650.660.662.33%21,100
Jan 23, 20260.640.650.640.650.650.78%79,700
Jan 22, 20260.640.650.640.640.64-0.78%25,500
Jan 21, 20260.650.660.640.650.65-211,000
Jan 20, 20260.640.650.640.650.65-0.77%32,300
Jan 19, 20260.650.650.650.650.650.78%55,500
Jan 16, 20260.650.650.650.650.65-37,000
Jan 15, 20260.650.650.650.650.65-1.53%70,100
Jan 14, 20260.640.660.640.660.663.15%120,900
Jan 13, 20260.640.640.630.640.64-0.78%135,700
Jan 12, 20260.640.640.640.640.64-27,000
Jan 9, 20260.640.640.640.640.642.40%25,800
Jan 8, 20260.630.640.630.630.63-2.34%83,600
Jan 7, 20260.640.640.630.640.64-12,000
Jan 6, 20260.640.640.640.640.641.59%11,000
Jan 5, 20260.630.640.620.630.631.61%70,500
Jan 2, 20260.620.630.620.620.62-2.36%88,300
Dec 31, 20250.640.650.630.640.64-1.55%259,800
Dec 30, 20250.650.650.640.650.65-0.77%56,800
Dec 29, 20250.640.650.640.650.654.00%123,500
Dec 26, 20250.630.630.630.630.63-0.79%9,000
Dec 24, 20250.640.640.630.630.63-112,000
Dec 23, 20250.640.640.630.630.63-7,300
Dec 22, 20250.630.630.630.630.63-2.33%141,200
Dec 19, 20250.640.650.640.650.653.20%66,600
Dec 18, 20250.630.630.630.630.63-372,400
Dec 17, 20250.630.630.630.630.63-0.79%82,600
Dec 16, 20250.630.640.630.630.63-0.79%94,000
Dec 12, 20250.640.650.640.640.640.79%95,700
Dec 11, 20250.630.640.630.630.631.61%15,300
Dec 10, 20250.640.640.620.620.62-2.36%61,800
Dec 9, 20250.630.640.620.640.642.42%9,800
Dec 8, 20250.640.640.620.620.62-2.36%65,000
Dec 5, 20250.640.640.640.640.64-100
Dec 4, 20250.630.640.630.640.64-28,300
Dec 3, 20250.640.640.640.640.64-1,000
Dec 2, 20250.630.640.620.640.642.42%88,400
Dec 1, 20250.630.630.620.620.62-0.80%231,300
Nov 28, 20250.630.630.630.630.63-86,000
Nov 27, 20250.630.630.630.630.63-385,000
Nov 26, 20250.630.630.630.630.63-0.79%312,000
Nov 25, 20250.630.630.630.630.63-135,700
Nov 24, 20250.640.640.630.630.63-0.79%38,800
Nov 21, 20250.640.640.640.640.64-94,500
Nov 20, 20250.640.640.640.640.64-179,400
Nov 19, 20250.640.650.640.640.640.79%478,200
Nov 18, 20250.650.660.630.630.63-3.08%187,700
Nov 17, 20250.630.650.630.650.653.17%126,200
Nov 14, 20250.630.630.620.630.63-1.56%122,000
Nov 13, 20250.640.640.640.640.64-0.78%55,000
Nov 12, 20250.630.650.630.650.652.38%30,600
Nov 11, 20250.630.630.630.630.63-0.79%5,000
Nov 10, 20250.630.640.630.640.64-36,100
Nov 7, 20250.640.640.640.640.64-17,200
Nov 6, 20250.640.640.640.640.64-56,000
Nov 5, 20250.640.640.640.640.64-33,900
Nov 4, 20250.640.640.640.640.64-91,800
Nov 3, 20250.640.650.640.640.64-143,100
Oct 31, 20250.640.640.640.640.64-0.78%32,500
Oct 30, 20250.640.640.630.640.64-0.78%29,600
Oct 29, 20250.650.650.650.650.65-0.77%9,300
Oct 28, 20250.650.650.630.650.65-57,700
Oct 27, 20250.640.650.640.650.653.17%53,300
Oct 24, 20250.630.640.630.630.63-0.79%54,100
Oct 23, 20250.640.640.640.640.640.79%75,800
Oct 22, 20250.620.630.620.630.63-79,400
Oct 21, 20250.630.640.620.630.63-461,500
Oct 17, 20250.640.640.630.630.63-0.79%43,600
Oct 16, 20250.640.640.640.640.64-0.78%40,000
Oct 15, 20250.640.640.640.640.642.40%24,500
Oct 14, 20250.630.660.620.630.63-0.79%342,000
Oct 13, 20250.630.630.630.630.63-213,100
Oct 10, 20250.640.640.630.630.63-0.79%299,700
Oct 9, 20250.650.650.640.640.64-2.31%833,200
Oct 8, 20250.660.660.650.650.65-0.76%293,400