PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	16.220	16.220	16.200	16.220	14.240	659,200
2022-11-15	16.220	16.280	16.200	16.220	14.240	263,600
2022-11-14	16.320	16.340	16.240	16.320	14.327	316,900
2022-11-11	16.500	16.500	16.180	16.400	14.398	651,500
2022-11-10	15.920	16.240	15.920	16.220	14.240	950,000
2022-11-09	16.000	16.200	16.000	16.020	14.064	520,600
2022-11-08	16.800	16.800	15.980	16.100	14.134	836,400
2022-11-07	16.500	16.880	16.480	16.660	14.626	806,900
2022-11-04	16.200	16.300	16.100	16.200	14.222	1,005,000
2022-11-03	16.520	16.520	16.100	16.140	14.169	390,300
2022-11-02	16.780	16.780	16.280	16.500	14.485	699,700
2022-11-01	16.880	16.880	16.500	16.520	14.503	393,500
2022-10-31	16.840	16.880	16.560	16.700	14.661	1,541,300
2022-10-28	16.780	16.780	16.500	16.560	14.538	647,400
2022-10-27	16.700	16.720	16.560	16.660	14.626	368,400
2022-10-26	16.800	16.820	16.480	16.700	14.661	429,700
2022-10-25	16.980	16.980	16.500	16.600	14.573	708,100
2022-10-21	16.900	16.900	16.720	16.800	14.749	330,500
2022-10-20	16.620	17.000	16.540	16.800	14.749	1,831,000
2022-10-19	16.160	16.700	16.160	16.520	14.503	711,300
2022-10-18	16.080	16.180	15.940	16.060	14.099	756,000
2022-10-17	15.900	16.020	15.860	15.980	14.029	858,700
2022-10-14	15.700	16.040	15.700	15.840	13.906	709,200
2022-10-13	15.980	16.040	15.700	15.700	13.783	1,500,000
2022-10-12	16.100	16.100	15.860	15.940	13.994	374,000
2022-10-11	15.960	16.140	15.900	15.960	14.011	1,004,600
2022-10-07	15.900	16.140	15.860	16.000	14.047	254,100
2022-10-06	16.000	16.080	15.920	16.000	14.047	354,400
2022-10-05	16.160	16.160	16.000	16.080	14.117	580,000
2022-10-04	16.120	16.300	16.120	16.160	14.187	864,600
2022-10-03	16.000	16.180	15.860	16.120	14.152	511,300
2022-09-30	16.140	16.280	15.960	16.100	14.134	863,000
2022-09-29	16.380	16.380	16.140	16.200	14.222	611,800
2022-09-28	16.300	16.760	15.960	16.140	14.169	1,666,400
2022-09-27	16.000	16.560	16.000	16.460	14.450	802,800
2022-09-26	15.880	15.960	15.720	15.920	13.976	1,009,500
2022-09-23	15.820	15.880	15.620	15.720	13.801	481,900
2022-09-22	16.400	16.400	15.820	15.880	13.941	1,015,600
2022-09-21	16.320	16.400	16.180	16.260	14.275	710,800
2022-09-20	16.320	16.460	16.320	16.380	14.380	768,600
2022-09-19	17.000	17.000	16.340	16.340	14.345	943,100
2022-09-15	16.620	17.040	16.520	17.040	14.960	1,773,900
2022-09-14	16.620	16.660	16.460	16.460	14.450	762,300
2022-09-13	16.800	16.840	16.640	16.840	14.784	909,100
2022-09-12	16.860	16.900	16.600	16.780	14.731	969,200
2022-09-09	16.700	16.860	16.660	16.780	14.731	135,600
2022-09-08	16.700	16.980	16.700	16.780	14.731	408,300
2022-09-07	16.700	17.080	16.620	16.940	14.766	533,800
2022-09-06	17.260	17.340	16.800	16.800	14.644	448,900
2022-09-05	17.440	17.440	17.280	17.360	15.132	122,600
2022-09-02	17.500	17.520	17.220	17.440	15.202	239,400
2022-09-01	17.300	17.480	17.000	17.260	15.045	623,100
2022-08-30	16.920	17.600	16.920	17.600	15.342	1,564,700
2022-08-29	16.760	17.360	16.760	17.000	14.819	736,700
2022-08-26	16.700	16.780	16.580	16.780	14.627	296,600
2022-08-25	16.000	16.780	16.000	16.780	14.627	978,300
2022-08-24	16.300	16.320	15.940	16.000	13.947	409,200
2022-08-23	16.500	16.560	16.280	16.460	14.348	418,200
2022-08-22	17.260	17.260	16.460	16.460	14.348	279,900
2022-08-19	17.140	17.280	16.860	16.860	14.697	155,500

← NewerPage 17 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.