Public Packages Holdings Bhd Recent Share Price (KLSE:8273)

3 Followers KLSE:8273 - Public Packages Holdings Bhd Public Packages Holdings Bhd
Sector: Materials, Industry: Metal & Glass Containers

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Mar 2004	MYR	0.3967	0.3967	0.385	0.385	0.385	-0.006 (-1.48%)	24,000
16 Mar 2004	MYR	0.3908	0.3908	0.3879	0.3908	0.3908	-0.006 (-1.49%)	45,942
15 Mar 2004	MYR	0.3938	0.3967	0.3879	0.3967	0.3967	0.0 (0.0%)	121,371
12 Mar 2004	MYR	0.4025	0.4054	0.3938	0.3967	0.3967	-0.003 (-0.73%)	718,971
11 Mar 2004	MYR	0.3967	0.3996	0.3967	0.3996	0.3996	-0.006 (-1.43%)	36,685
10 Mar 2004	MYR	0.4083	0.4142	0.3938	0.4054	0.4054	+0.006 (+1.45%)	2,367,771
9 Mar 2004	MYR	0.4083	0.4083	0.3996	0.3996	0.3996	0.0 (0.0%)	252,685
8 Mar 2004	MYR	0.3996	0.3996	0.3996	0.3996	0.3996	-0.003 (-0.72%)	715,200
5 Mar 2004	MYR	0.3996	0.4025	0.3996	0.4025	0.4025	-0.003 (-0.72%)	80,228
4 Mar 2004	MYR	0.4113	0.4229	0.3996	0.4054	0.4054	+0.003 (+0.72%)	2,322,857
3 Mar 2004	MYR	0.4054	0.4054	0.4025	0.4025	0.4025	-0.003 (-0.72%)	101,142
2 Mar 2004	MYR	0.4025	0.4229	0.4025	0.4054	0.4054	-0.003 (-0.71%)	691,200
1 Mar 2004	MYR	0.4083	0.4083	0.4054	0.4083	0.4083	-0.003 (-0.73%)	86,400
27 Feb 2004	MYR	0.4025	0.4229	0.3967	0.4113	0.4113	+0.003 (+0.73%)	2,412,343
26 Feb 2004	MYR	0.4025	0.4083	0.3996	0.4083	0.4083	+0.003 (+0.72%)	174,171
25 Feb 2004	MYR	0.4083	0.4171	0.4025	0.4054	0.4054	+0.003 (+0.72%)	706,628
24 Feb 2004	MYR	0.3908	0.4113	0.3908	0.4025	0.4025	0.0 (0.0%)	1,606,285
23 Feb 2004	MYR	0.4025	0.4025	0.4025	0.4025	0.4025	0.0 (0.0%)	0
20 Feb 2004	MYR	0.4083	0.4142	0.3996	0.4025	0.4025	0.0 (0.0%)	1,785,257
19 Feb 2004	MYR	0.4025	0.4025	0.4025	0.4025	0.4025	-0.006 (-1.42%)	44,571
18 Feb 2004	MYR	0.4054	0.4142	0.4054	0.4083	0.4083	+0.003 (+0.72%)	530,057
17 Feb 2004	MYR	0.4025	0.42	0.3996	0.4054	0.4054	+0.006 (+1.45%)	1,978,628
16 Feb 2004	MYR	0.3996	0.4142	0.3967	0.3996	0.3996	+0.003 (+0.73%)	1,707,085
13 Feb 2004	MYR	0.3967	0.3967	0.3967	0.3967	0.3967	0.0 (0.0%)	24,000
12 Feb 2004	MYR	0.3938	0.4025	0.3938	0.3967	0.3967	0.0 (0.0%)	370,285
11 Feb 2004	MYR	0.3938	0.4083	0.3938	0.3967	0.3967	0.0 (0.0%)	1,588,114
10 Feb 2004	MYR	0.3996	0.4083	0.3967	0.3967	0.3967	-0.003 (-0.73%)	1,299,771
9 Feb 2004	MYR	0.4025	0.4025	0.3996	0.3996	0.3996	-0.003 (-0.72%)	27,428
6 Feb 2004	MYR	0.4025	0.4054	0.3996	0.4025	0.4025	0.0 (0.0%)	440,914