PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	14.500	14.580	14.400	14.580	13.125	1,544,400
2023-11-10	14.600	14.600	14.400	14.420	12.981	766,600
2023-11-09	14.760	14.780	14.480	14.500	13.053	1,115,900
2023-11-08	15.000	15.160	14.680	14.700	13.233	1,073,100
2023-11-07	15.220	15.280	15.000	15.040	13.539	520,300
2023-11-06	15.260	15.280	15.180	15.200	13.683	946,700
2023-11-03	15.120	15.280	15.120	15.260	13.737	673,700
2023-11-02	15.140	15.180	14.980	15.000	13.503	769,400
2023-11-01	15.140	15.360	15.140	15.200	13.683	306,400
2023-10-31	15.180	15.220	15.100	15.180	13.665	269,500
2023-10-30	15.400	15.400	15.060	15.120	13.611	521,400
2023-10-27	15.420	15.520	15.300	15.440	13.899	239,600
2023-10-26	15.300	15.320	15.140	15.240	13.719	603,300
2023-10-25	15.300	15.540	15.280	15.380	13.845	244,400
2023-10-24	15.500	15.600	15.100	15.380	13.845	717,100
2023-10-23	15.520	15.660	15.520	15.600	14.043	346,400
2023-10-20	15.460	15.620	15.340	15.600	14.043	486,700
2023-10-19	15.400	15.460	15.160	15.360	13.827	719,400
2023-10-18	14.880	15.440	14.800	15.440	13.899	1,542,300
2023-10-17	14.540	14.900	14.540	14.880	13.395	545,400
2023-10-16	14.820	14.920	14.520	14.520	13.071	556,200
2023-10-13	14.800	14.940	14.760	14.840	13.359	242,600
2023-10-12	15.060	15.060	14.780	14.780	13.305	674,900
2023-10-11	15.120	15.160	15.000	15.060	13.557	760,900
2023-10-10	15.040	15.180	15.020	15.120	13.611	1,959,100
2023-10-09	14.980	15.080	14.940	15.000	13.503	3,827,900
2023-10-06	15.420	15.420	14.920	14.920	13.431	406,200
2023-10-05	15.200	15.420	15.200	15.400	13.863	583,100
2023-10-04	15.160	15.320	15.120	15.300	13.773	318,000
2023-10-03	15.280	15.280	15.140	15.200	13.683	444,100
2023-10-02	15.480	15.480	15.200	15.280	13.755	1,243,400
2023-09-29	15.420	15.480	15.220	15.480	13.935	561,800
2023-09-27	15.560	15.560	15.420	15.480	13.935	751,600
2023-09-26	15.540	15.780	15.460	15.580	14.025	270,600
2023-09-25	15.600	15.600	15.400	15.500	13.953	295,100
2023-09-22	15.580	15.600	15.500	15.600	14.043	335,400
2023-09-21	15.660	15.660	15.500	15.600	14.043	476,500
2023-09-20	15.780	15.780	15.600	15.640	14.079	437,400
2023-09-19	15.820	15.980	15.740	15.800	14.223	168,200
2023-09-18	15.800	16.040	15.800	16.000	14.403	442,600
2023-09-15	15.780	15.940	15.700	15.800	14.223	1,230,800
2023-09-14	15.740	15.900	15.740	15.880	14.295	622,600
2023-09-13	15.700	15.880	15.700	15.880	14.295	239,700
2023-09-12	15.640	15.800	15.640	15.780	14.205	424,300
2023-09-11	15.960	15.960	15.540	15.720	14.043	249,600
2023-09-08	15.860	15.880	15.660	15.720	14.043	408,800
2023-09-07	15.660	15.960	15.660	15.860	14.168	295,900
2023-09-06	15.800	15.800	15.680	15.680	14.007	363,800
2023-09-05	15.700	15.780	15.660	15.700	14.025	403,100
2023-09-04	15.720	15.760	15.620	15.700	14.025	380,000
2023-09-01	15.860	15.860	15.640	15.760	14.079	1,941,700
2023-08-30	15.740	15.740	15.640	15.720	14.043	1,434,600
2023-08-29	15.720	16.000	15.660	15.760	14.079	814,900
2023-08-28	15.980	15.980	15.720	15.760	14.079	105,400
2023-08-25	15.800	16.000	15.760	15.840	14.150	141,200
2023-08-24	15.860	16.020	15.860	15.940	14.239	219,100
2023-08-23	15.960	15.960	15.700	15.760	14.079	437,700
2023-08-22	15.940	15.940	15.800	15.900	14.204	723,200
2023-08-21	15.900	16.080	15.820	15.880	14.186	387,100
2023-08-18	15.900	16.180	15.740	16.020	14.311	2,110,100

← NewerPage 13 of 21 · 1,226 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.