Bursa Malaysia · 8273 · stock

Public Packages Holdings Berhad (8273) stock price history

Every Bursa Malaysia trading session of Public Packages Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8273 data, free keyYear by year table

8273 adjusted close, 2000 to 2026

8273Public Packages Holdings Berhad
MYR 0.6900+7.4% over one year
20052010201520202025
MYR 1.15
All time high, 2024
MYR 0.7450
52 week high, MYR 0.6030 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8273 key facts

  • Public Packages Holdings Berhad (8273) closed at MYR 0.6900 on Sep 28, 2026 on Bursa Malaysia.
  • 8273's all time high close is MYR 1.15, set on Jul 11, 2024; its all time low close is MYR 0.0250 on Jan 28, 2009.
  • 8273's 52 week range is MYR 0.6030 to MYR 0.7450.
  • 8273 returned +7.4% over the year to Sep 28, 2026 and +25.4% over five years.
  • Over ten years 8273 returned +75%, +5.7% a year compounded.
  • 8273's deepest drawdown was -95.9% from Apr 3, 2000 to Jan 28, 2009.
  • DataCedar holds 6,680 daily sessions of 8273 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8273 price chart, 2000 to 2026

8273 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0303MYR 0.1004MYR 0.3326MYR 1.10200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8273 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.8%
3 months+6.2%
6 months+9.5%
Year to date+8.2%
1 year+7.4%
3 years+4.5%
5 years+25.4%
10 years+74.5%
Since Jan 3, 2000+104.7%
Compound annual growth, 26.7 years+2.7%

8273 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.15 on Jul 11, 2024
All time low close
MYR 0.0250 on Jan 28, 2009
52 week high
MYR 0.7450 on Aug 19, 2026
52 week low
MYR 0.6030 on Mar 9, 2026
Deepest drawdown
-95.9% from Apr 3, 2000 to Jan 28, 2009, recovered Jun 23, 2017
Best single session
+300.0% on Feb 5, 2009
Worst single session
-68.2% on Feb 17, 2009
Volatility, 1 year annualised
23.6%
Sessions closing higher, 1 year
27%
Growth of 1 since 2000
2.0×
Best calendar year
2019, +116%
Worst calendar year
2005, -49%

8273 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6128MYR 0.7450MYR 0.6030MYR 0.6900+9.9%16.7M184
2025MYR 0.8064MYR 0.8359MYR 0.6079MYR 0.6277-23.1%33.8M244
2024MYR 0.7193MYR 1.18MYR 0.7144MYR 0.8162+12.7%159.4M247
2023MYR 0.6048MYR 0.8243MYR 0.5872MYR 0.7242+19.7%117.5M244
2022MYR 0.5400MYR 0.6584MYR 0.4487MYR 0.6048+12.7%101.2M243
2021MYR 0.7574MYR 0.8616MYR 0.5051MYR 0.5365-29.2%310.9M245
2020MYR 0.7676MYR 0.9682MYR 0.2258MYR 0.7574+1.4%1.4B247
2019MYR 0.3458MYR 0.8091MYR 0.3285MYR 0.7469+116.0%210M246
2018MYR 0.4668MYR 0.5325MYR 0.2697MYR 0.3458-25.4%37.5M244
2017MYR 0.3752MYR 0.6737MYR 0.3711MYR 0.4633+23.5%181.7M253
2016MYR 0.3832MYR 0.4316MYR 0.3268MYR 0.3752-2.6%60.3M250
2015MYR 0.2461MYR 0.4720MYR 0.2320MYR 0.3852+56.6%116.2M246
2014MYR 0.2642MYR 0.4195MYR 0.2158MYR 0.2461-7.6%178.6M247
2013MYR 0.1553MYR 0.2844MYR 0.1412MYR 0.2662+71.4%63.5M246
2012MYR 0.1533MYR 0.1856MYR 0.1412MYR 0.1553+1.3%14.3M245
2011MYR 0.1444MYR 0.1957MYR 0.1351MYR 0.1533+6.2%46.6M244
2010MYR 0.0874MYR 0.1927MYR 0.0798MYR 0.1444+68.6%188.8M249
2009MYR 0.0696MYR 0.1962MYR 0.0250MYR 0.0856+60.0%13.9M248
2008MYR 0.0696MYR 0.1142MYR 0.0285MYR 0.0535-21.1%3.7M248
2007MYR 0.0892MYR 0.1213MYR 0.0678MYR 0.0678-24.0%34.9M249
2006MYR 0.1106MYR 0.1498MYR 0.0624MYR 0.08920.0%69.3M259
2005MYR 0.1748MYR 0.2141MYR 0.0714MYR 0.0892-49.0%2.9M247
2004MYR 0.2408MYR 0.2676MYR 0.0892MYR 0.1748-27.4%76.8M262
2003MYR 0.1302MYR 0.2694MYR 0.1035MYR 0.2408+84.9%101.2M261
2002MYR 0.2051MYR 0.2373MYR 0.1070MYR 0.1302-36.5%3M261
2001MYR 0.1962MYR 0.2836MYR 0.1623MYR 0.2051+4.5%4.2M261
2000MYR 0.3265MYR 0.6065MYR 0.1962MYR 0.1962n/a26.1M260

8273 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6900-2.8%
August 2026MYR 0.7100+10.9%
July 2026MYR 0.6400-0.8%
June 2026MYR 0.6450+1.6%
May 2026MYR 0.6350-4.5%
April 2026MYR 0.6650+4.7%
March 2026MYR 0.6350-4.1%
February 2026MYR 0.6623+3.9%
January 2026MYR 0.6376+1.6%
December 2025MYR 0.6277+1.6%
November 2025MYR 0.6178-1.6%
October 2025MYR 0.6277-3.8%

About the 8273 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8273/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8141 Majuperak Holdings Berhad
  • 8176 WaveFront Berhad
  • 8192 Mercury Industries Berhad
  • 8206 Eco World Development Group Berhad
  • 8303 Lotus KFM Berhad
  • 8311 Pesona Metro Holdings Berhad
  • 8338 Dataprep Holdings Bhd
  • 8346 Perak Corporation Berhad

Common questions

8273 share price history

Start with any symbol.

Start free