PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	14.960	15.020	14.900	15.000	13.503	74,000
2024-02-08	14.880	15.080	14.880	15.000	13.503	341,400
2024-02-07	14.660	14.940	14.660	14.860	13.377	275,400
2024-02-06	14.620	14.740	14.600	14.700	13.233	255,300
2024-02-05	14.580	14.680	14.560	14.600	13.143	323,900
2024-02-02	14.460	14.680	14.360	14.580	13.125	466,500
2024-01-31	14.700	14.700	14.380	14.460	13.017	1,161,500
2024-01-30	14.800	14.840	14.600	14.600	13.143	227,700
2024-01-29	14.680	14.780	14.640	14.720	13.251	366,100
2024-01-26	14.720	14.880	14.480	14.480	13.035	547,500
2024-01-24	14.680	14.760	14.660	14.720	13.251	255,500
2024-01-23	14.600	14.700	14.600	14.600	13.143	327,200
2024-01-22	14.680	14.680	14.560	14.600	13.143	515,400
2024-01-19	14.680	14.740	14.600	14.680	13.215	221,600
2024-01-18	14.640	14.720	14.560	14.700	13.233	1,132,800
2024-01-17	14.660	14.680	14.580	14.600	13.143	479,500
2024-01-16	14.580	14.700	14.580	14.580	13.125	238,500
2024-01-15	14.720	14.760	14.540	14.580	13.125	142,700
2024-01-12	14.700	14.720	14.700	14.700	13.233	259,800
2024-01-11	14.600	14.720	14.580	14.700	13.233	513,900
2024-01-10	14.560	14.640	14.560	14.600	13.143	440,300
2024-01-09	14.500	14.620	14.500	14.560	13.107	309,900
2024-01-08	14.480	14.580	14.480	14.520	13.071	433,600
2024-01-05	14.500	14.500	14.320	14.380	12.945	276,200
2024-01-04	14.680	14.680	14.380	14.520	13.071	528,700
2024-01-03	14.220	14.680	14.220	14.560	13.107	202,600
2024-01-02	14.540	14.540	14.280	14.280	12.855	278,000
2023-12-29	14.520	14.560	14.400	14.480	13.035	641,800
2023-12-28	14.600	14.640	14.520	14.580	13.125	807,300
2023-12-27	14.520	14.680	14.480	14.560	13.107	104,900
2023-12-26	14.620	14.620	14.500	14.520	13.071	84,600
2023-12-22	14.620	14.700	14.600	14.700	13.233	271,100
2023-12-21	14.620	14.700	14.620	14.660	13.197	280,900
2023-12-20	14.400	14.740	14.400	14.620	13.161	521,700
2023-12-19	14.580	14.600	14.460	14.580	13.125	436,800
2023-12-18	14.320	14.580	14.320	14.580	13.125	217,200
2023-12-15	14.500	14.600	14.280	14.300	12.873	2,329,300
2023-12-14	14.600	14.620	14.380	14.500	13.053	296,700
2023-12-13	14.580	14.620	14.580	14.600	13.143	740,800
2023-12-12	14.300	14.580	14.300	14.580	13.125	338,000
2023-12-11	14.240	14.520	14.220	14.500	13.053	1,093,600
2023-12-08	14.020	14.260	14.020	14.180	12.765	816,700
2023-12-07	13.960	14.180	13.920	14.080	12.675	791,300
2023-12-06	13.900	13.960	13.860	13.940	12.549	1,169,800
2023-12-05	13.920	13.960	13.840	13.900	12.513	185,800
2023-12-04	13.900	13.980	13.800	13.900	12.513	496,300
2023-12-01	14.160	14.160	13.840	13.900	12.513	925,100
2023-11-30	14.020	14.100	13.900	14.100	12.693	3,403,300
2023-11-29	14.040	14.180	13.980	13.980	12.585	970,000
2023-11-28	14.200	14.260	13.920	14.060	12.657	1,385,900
2023-11-27	14.220	14.480	14.120	14.180	12.765	660,100
2023-11-24	14.320	14.320	14.180	14.200	12.783	529,800
2023-11-23	14.300	14.320	14.200	14.280	12.855	989,700
2023-11-22	14.460	14.460	14.280	14.320	12.891	584,500
2023-11-21	14.600	14.600	14.380	14.460	13.017	1,079,800
2023-11-20	14.760	14.800	14.580	14.580	13.125	466,200
2023-11-17	14.860	15.020	14.660	14.800	13.323	563,000
2023-11-16	14.840	14.860	14.740	14.860	13.377	517,300
2023-11-15	14.560	14.880	14.560	14.840	13.359	1,644,100
2023-11-14	14.500	14.580	14.400	14.580	13.125	1,544,400

← NewerPage 12 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.