Stock listing

Bursa Malaysia:PPHB Public Packages Holdings Bhd. Share Price

Follow Public Packages Holdings Bhd. into a list and get an email when it puts out news.

Share price · MYX:PPHB

0.65 MYR -0.03 (-4.4%)

Close on Nov 3, 2026

Past 3 months +1.6% · daily closes, Jul 27, 2026 – Nov 3, 2026, adjusted for splits

Day range: 0.65 – 0.655 MYRNov 3, 2026
Volume: 10,000 sharesNov 3, 2026
Market cap: 174.0M MYRAt the close on Nov 3, 2026 · price × 267.7M shares outstanding
Traded on an average day: 68,173 MYRMedian day 41,100 shares · 11 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · MYX:PPHB · MYR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	0.65	-0.03	-4.4%	0.655	0.655	0.65	10,000
Mon, Nov 2	0.68	0.00	0.0%	0.68	0.68	0.68	0
Fri, Oct 30	0.68	0.00	0.0%	0.68	0.68	0.68	0
Thu, Oct 29	0.68	0.00	0.0%	0.68	0.68	0.68	0
Wed, Oct 28	0.68	+0.02	+3.0%	0.66	0.68	0.66	26,100
Tue, Oct 27	0.66	+0.01	+1.5%	0.655	0.66	0.655	40,000
Mon, Oct 26	0.65	0.00	0.0%	0.65	0.65	0.65	0
Fri, Oct 23	0.65	-0.015	-2.3%	0.655	0.66	0.65	23,300
Thu, Oct 22	0.665	0.00	0.0%	0.665	0.665	0.64	80,100
Wed, Oct 21	0.665	-0.005	-0.7%	0.665	0.665	0.665	37,000
Tue, Oct 20	0.67	+0.015	+2.3%	0.655	0.67	0.655	10,500
Mon, Oct 19	0.655	0.00	0.0%	0.655	0.655	0.655	0
Fri, Oct 16	0.655	0.00	0.0%	0.655	0.655	0.655	1,700
Thu, Oct 15	0.655	-0.01	-1.5%	0.665	0.665	0.65	38,000
Wed, Oct 14	0.665	-0.005	-0.7%	0.665	0.665	0.665	10,000
Tue, Oct 13	0.67	0.00	0.0%	0.67	0.67	0.67	5,900
Mon, Oct 12	0.67	-0.005	-0.7%	0.675	0.675	0.67	41,500
Fri, Oct 9	0.675	+0.005	+0.7%	0.67	0.68	0.67	23,700
Thu, Oct 8	0.67	-0.02	-2.9%	0.67	0.67	0.665	9,100
Wed, Oct 7	0.69	0.00	0.0%	0.69	0.69	0.69	4,500
Tue, Oct 6	0.69	+0.02	+3.0%	0.665	0.69	0.665	187,500
Mon, Oct 5	0.67	-0.005	-0.7%	0.67	0.67	0.67	186,300
Fri, Oct 2	0.675	-0.005	-0.7%	0.665	0.68	0.66	200,100
Thu, Oct 1	0.68	-0.01	-1.4%	0.68	0.68	0.665	43,800
Wed, Sep 30	0.69	0.00	0.0%	0.69	0.69	0.69	1,500
Tue, Sep 29	0.69	0.00	0.0%	0.675	0.69	0.675	55,300
Mon, Sep 28	0.69	0.00	0.0%	0.69	0.70	0.685	72,100
Fri, Sep 25	0.69	0.00	0.0%	0.69	0.69	0.69	0
Thu, Sep 24	0.69	0.00	0.0%	0.69	0.69	0.69	0
Wed, Sep 23	0.69	-0.01	-1.4%	0.69	0.69	0.69	60,500
Tue, Sep 22	0.70	+0.01	+1.4%	0.70	0.705	0.695	41,100
Mon, Sep 21	0.69	-0.005	-0.7%	0.69	0.69	0.69	71,400
Fri, Sep 18	0.695	0.00	0.0%	0.695	0.695	0.695	20,500
Thu, Sep 17	0.695	-0.015	-2.1%	0.705	0.705	0.695	42,100
Wed, Sep 16	0.71	0.00	0.0%	0.71	0.71	0.71	0
Tue, Sep 15	0.71	+0.005	+0.7%	0.705	0.715	0.705	155,000
Mon, Sep 14	0.705	+0.005	+0.7%	0.705	0.705	0.705	26,000
Fri, Sep 11	0.70	-0.02	-2.8%	0.70	0.70	0.70	75,000
Thu, Sep 10	0.72	+0.02	+2.9%	0.69	0.72	0.69	86,600
Wed, Sep 9	0.70	0.00	0.0%	0.70	0.70	0.70	0
Tue, Sep 8	0.70	0.00	0.0%	0.695	0.71	0.695	121,300
Mon, Sep 7	0.70	0.00	0.0%	0.70	0.70	0.70	104,000
Fri, Sep 4	0.70	0.00	0.0%	0.70	0.70	0.70	1,000
Thu, Sep 3	0.70	+0.01	+1.4%	0.70	0.70	0.68	37,000
Wed, Sep 2	0.69	-0.015	-2.1%	0.68	0.69	0.68	178,800
Tue, Sep 1	0.705	-0.005	-0.7%	0.70	0.705	0.695	180,500
Mon, Aug 31	0.71	0.00	0.0%	0.71	0.71	0.71	0
Fri, Aug 28	0.71	-0.005	-0.7%	0.72	0.72	0.71	116,500
Thu, Aug 27	0.715	+0.005	+0.7%	0.715	0.725	0.715	163,000
Wed, Aug 26	0.71	0.00	0.0%	0.715	0.715	0.71	90,600
Tue, Aug 25	0.71	0.00	0.0%	0.71	0.71	0.71	0
Mon, Aug 24	0.71	-0.01	-1.4%	0.72	0.72	0.71	200,900
Fri, Aug 21	0.72	+0.005	+0.7%	0.71	0.725	0.70	420,900
Thu, Aug 20	0.715	0.00	0.0%	0.715	0.73	0.71	524,800
Wed, Aug 19	0.715	+0.04	+5.9%	0.675	0.745	0.675	987,100
Tue, Aug 18	0.675	-0.01	-1.5%	0.685	0.685	0.67	202,600
Mon, Aug 17	0.685	+0.05	+7.9%	0.635	0.685	0.635	778,100
Fri, Aug 14	0.635	-0.005	-0.8%	0.635	0.635	0.635	20,100
Thu, Aug 13	0.64	0.00	0.0%	0.64	0.64	0.64	68,500
Wed, Aug 12	0.64	-0.01	-1.5%	0.65	0.65	0.64	29,500
Tue, Aug 11	0.65	+0.005	+0.8%	0.65	0.65	0.635	61,200
Mon, Aug 10	0.645	+0.01	+1.6%	0.64	0.65	0.64	72,500
Fri, Aug 7	0.635	0.00	0.0%	0.64	0.64	0.635	33,900
Thu, Aug 6	0.635	-0.005	-0.8%	0.635	0.64	0.63	387,100
Wed, Aug 5	0.64	0.00	0.0%	0.64	0.64	0.64	15,000
Tue, Aug 4	0.64	0.00	0.0%	0.64	0.64	0.64	77,200
Mon, Aug 3	0.64	0.00	0.0%	0.64	0.64	0.64	46,000