PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	16.340	16.420	16.200	16.380	14.632	1,633,400
2023-05-18	16.000	16.360	16.000	16.340	14.597	309,200
2023-05-17	16.440	16.460	16.080	16.240	14.257	475,500
2023-05-16	16.520	16.520	16.300	16.320	14.327	266,600
2023-05-15	16.380	16.480	16.300	16.400	14.398	302,300
2023-05-12	16.420	16.500	16.220	16.220	14.240	240,300
2023-05-11	16.500	16.520	16.400	16.480	14.468	435,600
2023-05-10	16.500	16.580	16.500	16.540	14.521	512,400
2023-05-09	16.500	16.580	16.500	16.540	14.521	240,900
2023-05-08	16.540	16.600	16.520	16.520	14.503	554,400
2023-05-05	16.500	16.520	16.400	16.500	14.485	351,100
2023-05-03	16.400	16.500	16.380	16.480	14.468	211,300
2023-05-02	16.360	16.420	16.200	16.400	14.398	889,700
2023-04-28	16.340	16.340	16.160	16.260	14.275	330,600
2023-04-27	16.500	16.520	16.340	16.340	14.345	162,700
2023-04-26	16.760	16.760	16.500	16.600	14.573	293,300
2023-04-25	16.300	16.660	16.280	16.600	14.573	293,800
2023-04-20	16.440	16.440	16.100	16.160	14.187	164,100
2023-04-19	16.500	16.500	16.300	16.300	14.310	163,700
2023-04-18	16.520	16.520	16.440	16.500	14.485	122,100
2023-04-17	16.600	16.620	16.500	16.620	14.591	256,900
2023-04-14	16.460	16.500	16.420	16.500	14.485	133,400
2023-04-13	16.500	16.500	16.400	16.500	14.485	410,800
2023-04-12	16.640	16.640	16.340	16.500	14.485	576,700
2023-04-11	16.880	16.880	16.620	16.700	14.661	196,200
2023-04-10	16.620	16.700	16.580	16.620	14.591	184,100
2023-04-07	16.420	16.900	16.420	16.600	14.573	204,600
2023-04-06	16.600	16.600	16.440	16.500	14.485	287,600
2023-04-05	16.600	16.600	16.420	16.600	14.573	169,400
2023-04-04	16.600	16.680	16.540	16.600	14.573	739,200
2023-04-03	16.640	16.800	16.500	16.600	14.573	394,900
2023-03-31	16.960	17.060	16.500	16.560	14.538	611,900
2023-03-30	17.280	17.280	16.860	17.120	15.030	471,000
2023-03-29	16.880	17.500	16.700	17.280	15.170	428,400
2023-03-28	16.500	16.860	16.500	16.800	14.749	213,500
2023-03-27	16.560	16.580	16.260	16.540	14.521	243,400
2023-03-24	16.560	16.620	16.540	16.560	14.538	766,100
2023-03-23	16.540	16.560	16.520	16.560	14.538	730,000
2023-03-22	16.560	16.560	16.500	16.520	14.503	430,700
2023-03-21	16.560	16.920	16.560	16.660	14.626	144,500
2023-03-20	16.560	16.580	16.440	16.560	14.538	297,200
2023-03-17	16.780	16.780	16.440	16.580	14.556	3,264,200
2023-03-16	16.460	16.760	16.440	16.460	14.450	527,900
2023-03-15	16.480	16.520	16.380	16.460	14.450	865,700
2023-03-14	16.500	16.520	16.440	16.460	14.450	1,057,100
2023-03-13	16.300	16.560	16.300	16.500	14.485	1,149,500
2023-03-10	16.800	17.040	16.400	16.500	14.485	416,500
2023-03-09	16.960	17.000	16.940	16.980	14.907	1,058,700
2023-03-08	17.400	17.640	16.860	16.860	14.802	692,600
2023-03-07	17.520	17.520	17.320	17.500	15.363	758,200
2023-03-06	17.600	17.600	17.500	17.500	15.363	155,500
2023-03-03	17.500	17.580	17.500	17.500	15.363	478,000
2023-03-02	17.760	17.760	17.460	17.600	15.451	594,200
2023-03-01	17.480	17.520	17.400	17.500	15.363	1,278,600
2023-02-28	17.580	17.580	17.420	17.500	15.363	1,791,100
2023-02-27	17.420	17.540	17.380	17.520	15.381	656,000
2023-02-24	17.500	17.600	17.480	17.520	15.381	406,200
2023-02-23	17.500	17.580	17.400	17.500	15.363	430,800
2023-02-22	17.780	17.780	17.500	17.500	15.363	186,800
2023-02-21	17.740	17.760	17.700	17.740	15.574	204,100

← NewerPage 15 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.