PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	17.820	17.840	17.760	17.820	15.644	220,200
2023-02-17	17.960	17.960	17.720	17.820	15.644	463,400
2023-02-16	17.860	18.000	17.740	17.820	15.644	367,900
2023-02-15	17.540	17.920	17.540	17.820	15.644	318,800
2023-02-14	17.500	17.880	17.500	17.700	15.539	312,200
2023-02-13	17.520	17.640	17.520	17.560	15.416	357,400
2023-02-10	17.520	17.600	17.500	17.520	15.381	302,300
2023-02-09	17.500	17.600	17.480	17.520	15.381	561,600
2023-02-08	17.520	17.660	17.500	17.600	15.451	380,900
2023-02-07	17.800	17.860	17.540	17.620	15.469	871,500
2023-02-03	17.600	18.000	17.600	17.620	15.469	474,700
2023-02-02	17.600	17.720	17.580	17.700	15.539	1,159,600
2023-01-31	17.660	17.660	17.440	17.600	15.451	1,448,900
2023-01-30	17.560	17.780	17.560	17.700	15.539	862,700
2023-01-27	17.540	17.880	17.520	17.700	15.539	359,500
2023-01-26	17.440	17.520	17.420	17.520	15.381	214,300
2023-01-25	17.320	17.600	17.320	17.520	15.381	193,300
2023-01-20	17.320	17.600	17.320	17.520	15.381	357,100
2023-01-19	17.520	17.580	17.500	17.520	15.381	377,900
2023-01-18	17.320	17.540	17.320	17.520	15.381	352,400
2023-01-17	17.500	17.540	17.500	17.520	15.381	411,000
2023-01-16	17.500	17.540	17.500	17.520	15.381	167,000
2023-01-13	17.440	17.520	17.380	17.520	15.381	545,100
2023-01-12	17.340	17.620	17.200	17.620	15.469	896,800
2023-01-11	17.400	17.500	17.300	17.500	15.363	858,200
2023-01-10	17.480	17.560	17.320	17.520	15.381	262,700
2023-01-09	17.700	17.700	17.560	17.620	15.469	497,100
2023-01-06	17.600	17.600	17.300	17.500	15.363	331,200
2023-01-05	17.200	17.720	17.200	17.560	15.416	385,800
2023-01-04	17.280	17.360	17.040	17.220	15.118	375,100
2023-01-03	17.220	17.400	17.120	17.160	15.065	164,900
2022-12-30	17.220	17.600	17.220	17.440	15.311	939,600
2022-12-29	17.600	17.600	17.120	17.380	15.258	289,800
2022-12-28	17.580	17.580	17.260	17.480	15.346	178,500
2022-12-27	17.600	17.600	17.420	17.580	15.434	52,700
2022-12-23	17.200	17.600	17.180	17.600	15.451	381,200
2022-12-22	17.160	17.380	17.160	17.200	15.100	524,500
2022-12-21	17.560	17.560	17.140	17.380	15.258	510,800
2022-12-20	17.380	17.540	17.160	17.180	15.082	476,700
2022-12-19	17.500	17.580	17.380	17.460	15.328	472,700
2022-12-16	17.500	17.840	17.340	17.840	15.662	1,186,300
2022-12-15	17.680	17.680	17.280	17.500	15.363	278,100
2022-12-14	17.400	17.700	17.400	17.680	15.521	249,100
2022-12-13	17.520	17.740	17.280	17.560	15.416	737,700
2022-12-12	17.500	17.820	17.500	17.820	15.644	783,600
2022-12-09	17.100	17.500	17.040	17.500	15.363	685,400
2022-12-08	17.040	17.280	17.040	17.280	15.170	697,700
2022-12-07	17.000	17.280	16.980	17.000	14.924	446,000
2022-12-06	16.960	17.180	16.960	17.140	15.047	508,300
2022-12-05	16.980	17.340	16.960	17.160	15.065	1,052,300
2022-12-02	16.800	17.400	16.800	17.260	15.153	476,300
2022-12-01	16.960	17.480	16.960	17.100	15.012	467,100
2022-11-30	16.460	17.300	16.400	17.200	15.100	3,139,800
2022-11-29	16.480	16.480	16.040	16.220	14.240	535,200
2022-11-25	16.340	16.360	16.180	16.200	14.222	739,400
2022-11-24	16.220	16.780	16.220	16.560	14.538	583,300
2022-11-23	16.040	16.260	16.040	16.220	14.240	281,300
2022-11-22	16.280	16.460	16.140	16.220	14.240	209,400
2022-11-21	16.300	16.540	16.240	16.500	14.485	494,600
2022-11-17	16.300	16.320	16.200	16.300	14.310	615,600

← NewerPage 16 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.