PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	16.260	16.260	16.020	16.040	14.329	621,900
2023-08-15	16.180	16.260	16.000	16.160	14.436	543,200
2023-08-14	16.540	16.540	16.080	16.200	14.472	433,900
2023-08-11	16.680	16.680	16.300	16.560	14.793	218,200
2023-08-10	16.800	16.800	16.660	16.800	15.008	460,400
2023-08-09	16.860	16.940	16.700	16.800	15.008	723,900
2023-08-08	16.700	16.860	16.620	16.860	15.061	639,400
2023-08-07	16.560	16.800	16.560	16.720	14.936	81,400
2023-08-04	16.500	16.660	16.500	16.560	14.793	34,500
2023-08-03	16.520	16.800	16.520	16.660	14.883	212,300
2023-08-02	16.880	16.880	16.400	16.620	14.847	2,044,200
2023-08-01	16.660	16.980	16.600	16.640	14.865	149,800
2023-07-31	16.500	16.840	16.460	16.700	14.918	644,300
2023-07-28	16.560	16.640	16.380	16.400	14.650	158,900
2023-07-27	16.700	16.980	16.400	16.640	14.865	321,500
2023-07-26	16.660	16.760	16.560	16.680	14.900	217,800
2023-07-25	16.600	16.640	16.560	16.560	14.793	399,800
2023-07-24	16.340	16.600	16.320	16.560	14.793	506,800
2023-07-21	16.280	16.400	16.240	16.340	14.597	304,200
2023-07-20	16.140	16.280	16.120	16.140	14.418	272,800
2023-07-18	16.280	16.280	16.120	16.140	14.418	84,400
2023-07-17	16.280	16.280	16.200	16.220	14.489	430,300
2023-07-14	16.160	16.280	16.060	16.220	14.489	425,700
2023-07-13	16.120	16.120	16.040	16.040	14.329	361,300
2023-07-12	15.920	16.140	15.920	16.040	14.329	297,600
2023-07-11	15.860	15.960	15.860	15.900	14.204	362,700
2023-07-10	15.880	15.980	15.820	15.900	14.204	175,200
2023-07-07	15.860	15.920	15.840	15.880	14.186	548,100
2023-07-06	15.880	15.920	15.700	15.880	14.186	585,000
2023-07-05	15.960	15.960	15.840	15.880	14.186	413,300
2023-07-04	15.820	16.120	15.820	15.880	14.186	154,300
2023-07-03	15.800	16.080	15.760	15.880	14.186	115,800
2023-06-30	15.940	15.980	15.700	15.740	14.061	966,100
2023-06-28	15.840	15.900	15.800	15.800	14.114	122,000
2023-06-27	16.000	16.000	15.700	15.760	14.079	872,500
2023-06-26	16.000	16.200	15.880	16.000	14.293	327,200
2023-06-23	16.000	16.080	15.800	15.960	14.257	662,200
2023-06-22	15.980	16.100	15.960	16.000	14.293	1,372,500
2023-06-21	16.000	16.000	15.860	15.940	14.239	530,100
2023-06-20	15.900	15.980	15.860	15.940	14.239	275,400
2023-06-19	15.980	16.000	15.820	15.960	14.257	825,000
2023-06-16	15.960	16.080	15.940	16.000	14.293	1,775,600
2023-06-15	15.980	16.100	15.940	16.000	14.293	368,400
2023-06-14	15.920	16.000	15.920	15.980	14.275	574,400
2023-06-13	16.300	16.300	15.940	15.980	14.275	486,300
2023-06-12	16.000	16.300	15.920	16.220	14.489	966,500
2023-06-09	15.660	15.920	15.660	15.800	14.114	398,500
2023-06-08	15.800	15.860	15.640	15.800	14.114	447,600
2023-06-07	15.720	15.860	15.680	15.800	14.114	411,500
2023-06-06	15.700	15.800	15.600	15.720	14.043	615,100
2023-06-02	15.900	15.900	15.580	15.740	14.061	1,401,900
2023-06-01	15.920	16.000	15.340	15.900	14.204	480,100
2023-05-31	15.900	16.260	15.340	16.260	14.525	2,508,300
2023-05-30	15.760	15.980	15.760	15.900	14.204	427,900
2023-05-29	15.760	15.960	15.740	15.900	14.204	286,500
2023-05-26	15.940	15.960	15.740	15.920	14.221	282,600
2023-05-25	16.020	16.120	15.900	16.000	14.293	437,700
2023-05-24	16.040	16.080	16.020	16.080	14.364	421,100
2023-05-23	16.060	16.120	16.060	16.100	14.382	281,600
2023-05-22	16.220	16.240	16.020	16.100	14.382	305,300

← NewerPage 14 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.