PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	17.000	17.260	17.000	17.140	14.941	468,100
2022-08-17	17.020	17.280	16.900	17.000	14.819	718,400
2022-08-16	16.760	17.000	16.720	16.960	14.784	480,900
2022-08-15	16.820	16.820	16.660	16.740	14.592	271,600
2022-08-12	16.540	16.780	16.460	16.680	14.540	418,700
2022-08-11	16.280	16.540	16.260	16.540	14.418	473,900
2022-08-10	16.380	16.440	16.360	16.400	14.296	326,900
2022-08-09	16.500	16.500	16.380	16.400	14.296	186,800
2022-08-08	16.540	16.540	16.160	16.500	14.383	236,500
2022-08-05	16.200	16.660	16.200	16.540	14.418	339,700
2022-08-04	16.140	16.640	16.140	16.540	14.418	631,700
2022-08-03	15.880	16.240	15.880	16.200	14.121	609,600
2022-08-02	16.200	16.200	15.860	16.200	14.121	245,800
2022-08-01	16.200	16.380	16.200	16.280	14.191	240,200
2022-07-29	16.300	16.380	16.200	16.280	14.191	451,700
2022-07-28	16.160	16.380	16.160	16.240	14.156	440,700
2022-07-27	16.200	16.200	16.100	16.200	14.121	452,700
2022-07-26	16.200	16.200	16.020	16.200	14.121	49,900
2022-07-25	16.200	16.280	16.000	16.200	14.121	269,200
2022-07-22	16.180	16.200	16.120	16.200	14.121	847,200
2022-07-21	16.120	16.180	15.880	16.120	14.052	418,400
2022-07-20	16.000	16.220	15.940	16.120	14.052	190,500
2022-07-19	16.380	16.380	15.840	16.200	14.121	344,500
2022-07-18	15.700	16.460	15.700	16.380	14.278	456,400
2022-07-15	15.620	15.940	15.620	15.800	13.773	222,000
2022-07-14	15.720	15.880	15.660	15.880	13.842	403,700
2022-07-13	15.820	15.860	15.540	15.680	13.668	183,700
2022-07-12	15.580	16.000	15.560	16.000	13.947	183,300
2022-07-08	15.420	15.740	15.420	15.600	13.598	208,900
2022-07-07	15.400	15.860	15.220	15.520	13.529	244,600
2022-07-06	15.620	16.000	15.260	15.280	13.319	491,100
2022-07-05	15.800	16.040	15.660	15.820	13.790	160,600
2022-07-04	15.860	15.860	15.460	15.540	13.546	67,000
2022-07-01	15.860	16.000	15.800	15.860	13.825	64,800
2022-06-30	15.780	16.000	15.720	15.860	13.825	456,100
2022-06-29	15.700	16.000	15.640	15.700	13.685	598,700
2022-06-28	15.100	16.280	14.980	16.100	14.034	851,000
2022-06-27	15.020	15.120	14.900	15.000	13.075	276,800
2022-06-24	15.200	15.200	15.000	15.000	13.075	251,500
2022-06-23	15.600	15.660	15.140	15.140	13.197	367,800
2022-06-22	15.620	15.800	15.620	15.700	13.685	503,500
2022-06-21	15.320	15.840	15.320	15.840	13.808	335,600
2022-06-20	15.500	15.580	15.300	15.360	13.389	47,400
2022-06-17	15.600	15.780	15.260	15.320	13.354	1,968,500
2022-06-16	15.800	15.800	15.620	15.800	13.773	459,100
2022-06-15	16.060	16.060	15.640	15.740	13.720	1,025,700
2022-06-14	15.560	16.040	15.520	16.040	13.982	994,800
2022-06-13	15.820	15.900	15.560	15.560	13.563	553,200
2022-06-10	15.900	15.960	15.560	15.880	13.842	661,100
2022-06-09	16.140	16.140	15.800	15.840	13.808	529,300
2022-06-08	16.560	16.560	15.900	16.000	13.947	584,400
2022-06-07	16.320	16.560	16.200	16.560	14.435	498,000
2022-06-03	16.560	16.560	16.300	16.320	14.226	466,200
2022-06-02	16.600	16.600	16.220	16.400	14.296	337,500
2022-06-01	16.640	16.880	16.420	16.600	14.470	477,700
2022-05-31	16.700	17.160	16.560	16.620	14.487	2,542,400
2022-05-30	17.120	17.120	16.620	16.620	14.487	362,800
2022-05-27	16.780	17.200	16.760	17.200	14.993	321,900
2022-05-26	16.880	17.260	16.680	17.260	15.045	439,200
2022-05-25	16.980	16.980	16.640	16.860	14.697	235,400

← NewerPage 18 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.