PPB Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	14.400	14.660	14.400	14.540	13.348	331,500
2024-08-07	14.300	14.520	14.300	14.480	13.293	561,600
2024-08-06	14.500	14.600	14.200	14.300	13.128	746,000
2024-08-05	14.640	14.680	14.120	14.200	13.036	509,400
2024-08-02	14.720	14.960	14.680	14.800	13.587	313,400
2024-08-01	14.680	14.840	14.680	14.840	13.624	327,200
2024-07-31	14.620	14.860	14.560	14.820	13.605	865,700
2024-07-30	14.640	14.800	14.600	14.600	13.403	124,700
2024-07-29	14.620	14.860	14.620	14.820	13.605	275,700
2024-07-26	14.440	14.780	14.420	14.620	13.422	515,800
2024-07-25	14.520	14.660	14.460	14.500	13.312	359,100
2024-07-24	14.720	14.720	14.540	14.580	13.385	108,000
2024-07-23	14.880	14.900	14.680	14.700	13.495	329,300
2024-07-22	14.800	14.880	14.100	14.840	13.624	294,800
2024-07-19	14.900	15.040	14.760	15.040	13.807	177,900
2024-07-18	14.560	15.000	14.540	15.000	13.771	690,300
2024-07-17	14.420	14.640	14.400	14.640	13.440	276,800
2024-07-16	14.440	14.560	14.300	14.400	13.220	514,800
2024-07-15	14.200	14.400	14.200	14.400	13.220	423,200
2024-07-12	14.140	14.320	14.140	14.280	13.110	649,400
2024-07-11	14.280	14.280	14.100	14.200	13.036	357,400
2024-07-10	14.320	14.340	14.200	14.280	13.110	636,000
2024-07-09	14.320	14.360	14.140	14.160	12.999	928,100
2024-07-05	14.240	14.360	14.220	14.300	13.128	291,600
2024-07-04	14.280	14.360	14.160	14.180	13.018	285,700
2024-07-03	14.160	14.360	14.160	14.280	13.110	286,400
2024-07-02	14.320	14.380	14.080	14.120	12.963	590,800
2024-07-01	14.360	14.480	14.320	14.420	13.238	212,200
2024-06-28	14.400	14.420	14.200	14.300	13.128	1,239,700
2024-06-27	14.340	14.380	14.260	14.320	13.146	405,900
2024-06-26	14.500	14.500	14.300	14.400	13.220	590,800
2024-06-25	14.440	14.560	14.280	14.420	13.238	1,084,100
2024-06-24	14.300	14.660	14.260	14.560	13.367	759,600
2024-06-21	14.380	14.580	14.300	14.300	13.128	3,571,100
2024-06-20	14.480	14.480	14.360	14.420	13.238	1,041,800
2024-06-19	14.620	14.660	14.380	14.460	13.275	807,100
2024-06-18	14.500	14.640	14.500	14.500	13.312	476,600
2024-06-14	14.560	14.600	14.380	14.400	13.220	684,300
2024-06-13	14.700	14.820	14.520	14.540	13.348	670,500
2024-06-12	14.520	14.760	14.520	14.520	13.330	585,200
2024-06-11	14.680	14.680	14.500	14.520	13.330	935,700
2024-06-10	14.820	14.820	14.660	14.680	13.477	382,000
2024-06-07	14.780	14.820	14.720	14.820	13.605	463,900
2024-06-06	14.700	14.700	14.580	14.660	13.458	327,600
2024-06-05	14.660	14.860	14.500	14.500	13.312	830,000
2024-06-04	14.760	15.000	14.600	14.800	13.587	1,273,200
2024-05-31	14.680	14.800	14.540	14.760	13.550	5,565,900
2024-05-30	14.800	14.820	14.700	14.740	13.532	871,200
2024-05-29	14.900	14.900	14.800	14.800	13.587	797,300
2024-05-28	14.920	14.920	14.860	14.900	13.679	1,408,700
2024-05-27	14.980	14.980	14.880	14.880	13.660	415,300
2024-05-24	15.020	15.020	14.740	14.880	13.660	1,721,200
2024-05-23	15.000	15.080	14.880	14.920	13.697	1,784,800
2024-05-21	15.380	15.380	15.000	15.020	13.789	1,132,000
2024-05-20	15.200	15.440	15.080	15.320	14.064	993,100
2024-05-17	15.480	15.580	15.420	15.420	13.881	638,800
2024-05-16	15.400	15.520	15.300	15.480	13.935	876,900
2024-05-15	15.600	15.600	15.300	15.300	13.773	433,100
2024-05-14	15.600	15.800	15.560	15.600	14.043	824,600
2024-05-13	15.640	15.700	15.460	15.620	14.061	933,600

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1300 MYR
2026-05-15	0.3000 MYR
2025-09-11	0.1200 MYR
2025-05-19	0.3000 MYR
2024-09-12	0.1200 MYR
2024-05-20	0.3000 MYR
2023-09-12	0.1200 MYR
2023-05-18	0.2800 MYR
2022-09-08	0.1200 MYR
2022-05-13	0.2500 MYR
2021-09-09	0.1000 MYR
2021-05-12	0.2200 MYR
2020-09-10	0.0800 MYR
2020-05-15	0.2300 MYR
2019-09-13	0.0800 MYR
2019-05-23	0.2000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.