PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	17.200	17.200	16.600	16.920	14.749	952,500
2022-05-23	16.980	17.260	16.620	17.000	14.819	582,100
2022-05-20	17.300	17.380	17.020	17.260	15.045	672,300
2022-05-19	17.180	17.500	16.780	17.120	14.923	699,900
2022-05-18	16.680	17.400	16.500	16.920	14.749	753,300
2022-05-17	16.560	16.800	16.420	16.540	14.418	381,700
2022-05-13	16.600	16.600	16.160	16.500	14.383	407,500
2022-05-12	16.660	16.820	16.600	16.600	14.252	525,400
2022-05-11	16.640	16.900	16.640	16.760	14.389	404,900
2022-05-10	16.480	16.840	16.440	16.660	14.304	909,900
2022-05-09	16.680	16.900	16.320	16.380	14.063	480,500
2022-05-06	16.800	17.240	16.500	16.640	14.286	803,400
2022-05-05	17.180	17.720	16.860	17.060	14.647	764,000
2022-04-29	17.380	17.380	17.100	17.180	14.750	511,800
2022-04-28	17.180	17.200	17.140	17.180	14.750	427,500
2022-04-27	17.020	17.380	17.020	17.240	14.802	727,800
2022-04-26	17.380	17.380	17.100	17.240	14.802	248,900
2022-04-25	17.320	17.380	17.020	17.220	14.784	350,500
2022-04-22	17.060	17.160	17.040	17.100	14.681	422,100
2022-04-21	17.100	17.200	17.020	17.100	14.681	220,800
2022-04-20	16.980	17.180	16.880	17.000	14.596	650,000
2022-04-18	17.200	17.200	16.900	16.900	14.510	171,100
2022-04-15	17.200	17.220	17.120	17.140	14.716	174,000
2022-04-14	17.200	17.220	17.180	17.200	14.767	625,100
2022-04-13	17.320	17.320	17.080	17.160	14.733	192,700
2022-04-12	17.300	17.340	17.240	17.320	14.870	805,000
2022-04-11	17.280	17.380	17.260	17.280	14.836	149,800
2022-04-08	17.220	17.240	16.940	17.200	14.767	574,100
2022-04-07	17.020	17.100	16.920	16.960	14.561	395,400
2022-04-06	17.240	17.280	17.020	17.260	14.819	370,800
2022-04-05	17.180	17.340	16.920	17.200	14.767	289,800
2022-04-04	16.900	17.080	16.880	17.040	14.630	207,400
2022-04-01	17.200	17.200	16.880	17.040	14.630	356,500
2022-03-31	17.060	17.100	16.860	17.100	14.681	649,400
2022-03-30	17.260	17.260	16.900	17.060	14.647	277,500
2022-03-29	17.300	17.300	16.760	16.900	14.510	366,500
2022-03-28	17.000	17.100	16.960	17.040	14.630	332,900
2022-03-25	17.300	17.300	17.000	17.080	14.664	272,300
2022-03-24	17.060	17.100	16.960	17.060	14.647	338,900
2022-03-23	17.160	17.160	17.060	17.140	14.716	221,200
2022-03-22	16.840	17.180	16.840	17.160	14.733	320,200
2022-03-21	17.040	17.280	17.000	17.140	14.716	1,336,400
2022-03-18	16.900	17.260	16.860	17.000	14.596	1,882,500
2022-03-17	17.040	17.300	16.880	16.920	14.527	668,000
2022-03-16	16.620	16.900	16.620	16.800	14.424	701,300
2022-03-15	16.960	16.960	16.700	16.760	14.389	362,600
2022-03-14	16.960	17.060	16.760	16.900	14.510	447,700
2022-03-11	17.100	17.120	16.780	16.800	14.424	764,500
2022-03-10	17.180	17.340	16.760	17.180	14.750	757,600
2022-03-09	17.660	17.660	16.540	17.180	14.750	604,900
2022-03-08	17.660	17.660	17.240	17.400	14.939	1,231,900
2022-03-07	17.700	17.880	17.460	17.600	15.111	663,800
2022-03-04	18.420	18.500	17.660	17.960	15.420	587,100
2022-03-03	18.360	18.480	18.160	18.420	15.815	1,321,900
2022-03-02	18.200	18.720	18.140	18.280	15.694	1,484,200
2022-03-01	17.940	18.160	17.940	18.060	15.506	600,000
2022-02-28	17.900	18.080	17.660	17.940	15.403	3,144,000
2022-02-25	17.600	18.260	17.600	17.900	15.368	722,900
2022-02-24	17.900	17.920	17.700	17.900	15.368	801,800
2022-02-23	17.660	18.140	17.660	17.900	15.368	1,872,100

← NewerPage 19 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.