Skip to main content
Public Packages Holdings Berhad (KLSE:PPHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.670
+0.005 (0.75%)
At close: Apr 28, 2026

KLSE:PPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.670.680.670.680.680.75%122,800
Apr 28, 20260.670.680.660.670.670.75%92,400
Apr 27, 20260.660.670.660.670.670.76%38,400
Apr 24, 20260.670.670.660.660.660.76%19,200
Apr 23, 20260.670.670.660.660.66-29,100
Apr 22, 20260.660.660.640.660.66-0.76%193,100
Apr 21, 20260.650.670.650.660.661.54%85,600
Apr 20, 20260.660.660.650.650.65-40,500
Apr 17, 20260.650.650.650.650.65-100
Apr 16, 20260.660.660.640.650.65-0.76%10,800
Apr 15, 20260.660.660.660.660.660.77%13,000
Apr 14, 20260.650.650.650.650.65-100
Apr 13, 20260.650.650.650.650.65-400
Apr 10, 20260.650.650.630.650.650.78%46,600
Apr 9, 20260.640.650.640.650.652.38%26,000
Apr 7, 20260.630.630.630.630.63-2.33%25,100
Apr 6, 20260.650.650.640.650.65-0.77%22,700
Apr 2, 20260.650.650.630.650.65-87,500
Apr 1, 20260.640.650.640.650.652.36%120,000
Mar 31, 20260.640.640.640.640.64-15,000
Mar 30, 20260.630.640.630.640.640.79%380,100
Mar 27, 20260.630.630.630.630.63-67,400
Mar 26, 20260.630.630.630.630.63-0.79%121,900
Mar 25, 20260.630.640.630.640.64-1.55%117,100
Mar 19, 20260.640.650.640.650.65-32,700
Mar 18, 20260.650.650.650.650.653.20%190,200
Mar 16, 20260.640.640.630.630.63-2.34%56,000
Mar 13, 20260.640.640.640.640.64-1.54%28,400
Mar 12, 20260.650.650.650.650.64-143,400
Mar 11, 20260.650.660.650.650.64-128,000
Mar 10, 20260.640.650.640.650.641.56%52,000
Mar 9, 20260.650.650.610.640.63-0.78%295,200
Mar 6, 20260.650.650.650.650.64-0.77%186,900
Mar 5, 20260.640.650.640.650.643.17%227,800
Mar 4, 20260.650.660.630.630.62-3.82%222,000
Mar 3, 20260.650.660.650.660.65-0.76%113,000
Mar 2, 20260.670.670.660.660.65-1.49%130,900
Feb 27, 20260.630.690.630.670.664.69%532,800
Feb 26, 20260.630.640.630.640.631.59%38,300
Feb 25, 20260.640.640.630.630.62-3.08%57,100
Feb 23, 20260.650.650.640.650.641.56%27,900
Feb 20, 20260.640.640.640.640.63-1.54%5,000
Feb 19, 20260.630.650.630.650.641.56%4,600
Feb 16, 20260.630.640.630.640.63-10,000
Feb 13, 20260.640.640.640.640.63-95,000
Feb 12, 20260.650.650.640.640.63-45,000
Feb 11, 20260.650.650.640.640.63-31,000
Feb 10, 20260.640.640.640.640.63-6,200
Feb 9, 20260.640.640.640.640.631.59%57,800
Feb 6, 20260.650.650.630.630.62-1.56%95,100
Feb 5, 20260.630.640.630.640.63-0.78%110,000
Feb 4, 20260.630.650.630.650.643.20%54,000
Feb 3, 20260.640.640.630.630.62-3.10%261,000
Jan 30, 20260.650.650.640.650.640.78%123,200
Jan 29, 20260.650.650.640.640.63-3.03%89,000
Jan 28, 20260.660.660.660.660.65-48,300
Jan 27, 20260.650.660.650.660.65-75,600
Jan 26, 20260.650.660.650.660.652.33%21,100
Jan 23, 20260.640.650.640.650.640.78%79,700
Jan 22, 20260.640.650.640.640.63-0.78%25,500
Jan 21, 20260.650.660.640.650.64-211,000
Jan 20, 20260.640.650.640.650.64-0.77%32,300
Jan 19, 20260.650.650.650.650.640.78%55,500
Jan 16, 20260.650.650.650.650.64-37,000
Jan 15, 20260.650.650.650.650.64-1.53%70,100
Jan 14, 20260.640.660.640.660.653.15%120,900
Jan 13, 20260.640.640.630.640.63-0.78%135,700
Jan 12, 20260.640.640.640.640.63-27,000
Jan 9, 20260.640.640.640.640.632.40%25,800
Jan 8, 20260.630.640.630.630.62-2.34%83,600
Jan 7, 20260.640.640.630.640.63-12,000
Jan 6, 20260.640.640.640.640.631.59%11,000
Jan 5, 20260.630.640.620.630.621.61%70,500
Jan 2, 20260.620.630.620.620.61-2.36%88,300
Dec 31, 20250.640.650.630.640.63-1.55%259,800
Dec 30, 20250.650.650.640.650.64-0.77%56,800
Dec 29, 20250.640.650.640.650.644.00%123,500
Dec 26, 20250.630.630.630.630.62-0.79%9,000
Dec 24, 20250.640.640.630.630.62-112,000
Dec 23, 20250.640.640.630.630.62-7,300
Dec 22, 20250.630.630.630.630.62-2.33%141,200
Dec 19, 20250.640.650.640.650.643.20%66,600
Dec 18, 20250.630.630.630.630.62-372,400
Dec 17, 20250.630.630.630.630.62-0.79%82,600
Dec 16, 20250.630.640.630.630.62-0.79%94,000
Dec 12, 20250.640.650.640.640.630.79%95,700
Dec 11, 20250.630.640.630.630.621.61%15,300
Dec 10, 20250.640.640.620.620.61-2.36%61,800
Dec 9, 20250.630.640.620.640.632.42%9,800
Dec 8, 20250.640.640.620.620.61-2.36%65,000
Dec 5, 20250.640.640.640.640.63-100
Dec 4, 20250.630.640.630.640.63-28,300
Dec 3, 20250.640.640.640.640.63-1,000
Dec 2, 20250.630.640.620.640.632.42%88,400
Dec 1, 20250.630.630.620.620.61-0.80%231,300
Nov 28, 20250.630.630.630.630.62-86,000
Nov 27, 20250.630.630.630.630.62-385,000
Nov 26, 20250.630.630.630.630.62-0.79%312,000
Nov 25, 20250.630.630.630.630.62-135,700
Nov 24, 20250.640.640.630.630.62-0.79%38,800