PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.470	9.470	9.370	9.400	9.275	195,400
2026-07-22	9.500	9.510	9.400	9.400	9.275	232,700
2026-07-21	9.550	9.590	9.490	9.490	9.364	391,300
2026-07-20	9.560	9.660	9.510	9.600	9.472	191,400
2026-07-17	9.570	9.610	9.450	9.560	9.433	206,200
2026-07-16	9.570	9.640	9.540	9.570	9.443	248,500
2026-07-15	9.660	9.690	9.510	9.570	9.443	267,000
2026-07-14	9.520	9.680	9.500	9.660	9.532	341,400
2026-07-13	9.500	9.600	9.420	9.550	9.423	313,500
2026-07-10	9.500	9.520	9.440	9.490	9.364	283,800
2026-07-09	9.500	9.500	9.390	9.410	9.285	86,500
2026-07-08	9.350	9.520	9.340	9.460	9.334	246,500
2026-07-07	9.440	9.470	9.360	9.360	9.236	297,900
2026-07-06	9.550	9.550	9.430	9.500	9.374	219,400
2026-07-03	9.290	9.540	9.290	9.540	9.413	271,800
2026-07-02	9.190	9.330	9.180	9.330	9.206	492,700
2026-07-01	9.310	9.310	9.150	9.160	9.038	704,400
2026-06-30	9.300	9.330	9.220	9.290	9.167	616,300
2026-06-29	9.380	9.380	9.200	9.340	9.216	200,500
2026-06-26	9.330	9.370	9.260	9.290	9.167	291,300
2026-06-25	9.330	9.380	9.260	9.320	9.196	710,400
2026-06-24	9.410	9.490	9.310	9.320	9.196	672,100
2026-06-23	9.670	9.670	9.410	9.410	9.285	732,600
2026-06-22	10.000	10.000	9.620	9.620	9.492	697,500
2026-06-19	9.350	10.120	9.250	10.120	9.986	2,426,500
2026-06-18	9.160	9.330	9.110	9.300	9.176	1,213,700
2026-06-16	9.250	9.350	9.160	9.160	9.038	547,500
2026-06-15	9.400	9.400	9.200	9.250	9.127	558,600
2026-06-12	9.350	9.400	9.340	9.350	9.226	249,000
2026-06-11	9.520	9.530	9.320	9.330	9.206	589,300
2026-06-10	9.590	9.590	9.520	9.520	9.394	459,800
2026-06-09	9.600	9.790	9.550	9.550	9.423	775,500
2026-06-08	9.650	9.800	9.540	9.600	9.472	386,300
2026-06-05	9.630	9.810	9.550	9.660	9.532	973,800
2026-06-04	9.900	9.900	9.620	9.630	9.502	565,300
2026-06-03	9.890	10.000	9.800	9.800	9.670	552,300
2026-05-29	9.820	9.890	9.690	9.890	9.759	1,204,400
2026-05-28	10.060	10.060	9.800	9.820	9.690	745,100
2026-05-26	10.020	10.120	10.000	10.020	9.887	200,800
2026-05-25	10.060	10.100	10.000	10.020	9.887	189,100
2026-05-22	10.200	10.240	10.060	10.060	9.926	265,500
2026-05-21	10.320	10.440	10.060	10.200	10.064	581,200
2026-05-20	10.480	10.480	10.300	10.300	10.163	290,500
2026-05-19	10.540	10.540	10.420	10.480	10.341	445,600
2026-05-18	10.800	10.800	10.480	10.520	10.380	467,200
2026-05-15	10.940	10.940	10.700	10.800	10.656	376,000
2026-05-14	11.180	11.200	11.100	11.140	10.696	200,800
2026-05-13	11.100	11.180	11.060	11.100	10.658	280,500
2026-05-12	11.060	11.140	11.000	11.020	10.581	321,400
2026-05-11	11.260	11.260	11.020	11.040	10.600	508,800
2026-05-08	11.340	11.340	11.200	11.200	10.754	132,700
2026-05-07	11.240	11.360	11.180	11.220	10.773	230,500
2026-05-06	11.180	11.260	11.180	11.180	10.734	178,000
2026-05-05	11.360	11.400	11.100	11.220	10.773	336,400
2026-05-04	11.400	11.500	11.180	11.260	10.811	361,400
2026-04-30	11.360	11.520	11.180	11.520	11.061	965,600
2026-04-29	11.300	11.400	11.260	11.380	10.926	281,000
2026-04-28	11.360	11.360	11.200	11.300	10.850	212,400
2026-04-27	11.340	11.360	11.300	11.320	10.869	142,800
2026-04-24	11.360	11.400	11.280	11.340	10.888	139,900

← NewerPage 2 of 21 · 1,227 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.