PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	15.780	15.800	15.460	15.480	13.935	607,900
2024-05-09	15.880	15.900	15.720	15.800	14.223	592,200
2024-05-08	15.920	16.100	15.920	15.980	14.385	1,058,100
2024-05-07	15.840	15.980	15.840	15.900	14.313	802,100
2024-05-06	15.900	15.900	15.780	15.840	14.259	452,500
2024-05-03	15.880	15.980	15.860	15.880	14.295	1,446,900
2024-05-02	15.860	15.880	15.840	15.860	14.277	1,096,400
2024-04-30	15.780	15.920	15.700	15.740	14.169	2,153,700
2024-04-29	15.900	15.940	15.880	15.900	14.313	1,311,100
2024-04-26	15.840	15.960	15.720	15.900	14.313	615,500
2024-04-25	15.980	15.980	15.860	15.880	14.295	1,261,100
2024-04-24	15.840	15.960	15.840	15.880	14.295	1,316,800
2024-04-23	15.820	15.940	15.720	15.720	14.151	1,251,500
2024-04-22	15.740	15.980	15.740	15.820	14.241	616,900
2024-04-19	15.600	15.760	15.600	15.740	14.169	852,900
2024-04-18	15.600	15.760	15.580	15.600	14.043	554,700
2024-04-17	15.760	15.780	15.400	15.540	13.989	619,400
2024-04-16	15.780	15.820	15.760	15.780	14.205	767,200
2024-04-15	15.720	15.900	15.700	15.800	14.223	778,300
2024-04-12	15.900	15.980	15.760	15.800	14.223	1,348,700
2024-04-09	15.940	16.000	15.800	15.900	14.313	695,000
2024-04-08	15.880	15.920	15.760	15.900	14.313	815,200
2024-04-05	15.880	15.940	15.720	15.820	14.241	242,400
2024-04-04	15.900	15.940	15.800	15.900	14.313	384,500
2024-04-03	15.820	15.900	15.660	15.900	14.313	1,033,000
2024-04-02	15.720	15.900	15.720	15.840	14.259	1,719,600
2024-04-01	15.520	15.840	15.520	15.840	14.259	1,528,200
2024-03-29	15.600	15.820	15.340	15.380	13.845	654,300
2024-03-27	15.600	15.720	15.520	15.600	14.043	1,572,500
2024-03-26	15.860	15.860	15.580	15.600	14.043	1,819,300
2024-03-25	15.760	15.840	15.520	15.840	14.259	1,102,200
2024-03-22	15.800	15.880	15.760	15.880	14.295	1,196,100
2024-03-21	15.800	15.860	15.640	15.800	14.223	1,420,200
2024-03-20	15.560	15.720	15.560	15.700	14.133	343,700
2024-03-19	15.420	15.660	15.420	15.600	14.043	945,600
2024-03-18	15.400	15.520	15.320	15.500	13.953	651,800
2024-03-15	15.200	15.460	15.160	15.420	13.881	1,826,800
2024-03-14	15.200	15.340	15.160	15.300	13.773	838,400
2024-03-13	15.500	15.500	15.060	15.120	13.611	839,900
2024-03-12	15.280	15.500	15.260	15.500	13.953	877,200
2024-03-11	15.440	15.500	15.220	15.260	13.737	370,700
2024-03-08	15.620	15.620	15.400	15.440	13.899	320,800
2024-03-07	15.420	15.640	15.380	15.640	14.079	350,800
2024-03-06	15.400	15.420	15.340	15.400	13.863	698,100
2024-03-05	15.200	15.340	15.140	15.300	13.773	754,700
2024-03-04	15.460	15.460	15.240	15.280	13.755	496,100
2024-03-01	15.500	15.660	15.200	15.300	13.773	745,000
2024-02-29	15.320	15.900	15.280	15.580	14.025	1,623,000
2024-02-28	15.300	15.500	15.300	15.320	13.791	675,800
2024-02-27	15.280	15.460	15.180	15.300	13.773	679,600
2024-02-26	15.140	15.300	15.140	15.280	13.755	783,900
2024-02-23	15.380	15.480	15.120	15.200	13.683	965,300
2024-02-22	15.360	15.480	15.140	15.200	13.683	782,100
2024-02-21	15.440	15.500	15.320	15.500	13.953	718,800
2024-02-20	15.200	15.500	15.140	15.500	13.953	791,600
2024-02-19	15.000	15.140	14.900	15.140	13.629	220,200
2024-02-16	15.000	15.040	14.860	15.020	13.521	567,200
2024-02-15	15.020	15.020	14.920	15.000	13.503	394,100
2024-02-14	14.920	14.980	14.860	14.980	13.485	223,900
2024-02-13	14.960	15.100	14.740	15.000	13.503	314,300

← NewerPage 11 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.