PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	17.500	17.580	17.180	17.500	15.025	1,371,100
2022-02-21	17.700	17.700	17.340	17.500	15.025	475,400
2022-02-18	17.320	17.800	17.320	17.580	15.093	1,243,000
2022-02-17	17.100	17.440	17.080	17.240	14.802	1,399,000
2022-02-16	17.100	17.120	16.880	17.040	14.630	453,100
2022-02-15	16.680	17.080	16.680	17.020	14.613	1,579,100
2022-02-14	16.580	16.600	16.520	16.600	14.252	380,600
2022-02-11	16.400	16.680	16.300	16.580	14.235	1,003,100
2022-02-10	16.340	16.680	16.260	16.420	14.098	752,800
2022-02-09	16.120	16.360	16.120	16.320	14.012	529,700
2022-02-08	16.280	16.340	16.060	16.220	13.926	170,200
2022-02-07	16.300	16.320	16.080	16.160	13.874	292,200
2022-02-04	16.300	16.320	16.040	16.320	14.012	206,800
2022-02-03	16.000	16.380	15.940	16.300	13.995	320,900
2022-01-31	16.140	16.200	15.880	15.880	13.634	288,000
2022-01-28	16.480	16.480	16.280	16.320	14.012	721,700
2022-01-27	16.280	16.460	15.920	16.360	14.046	160,800
2022-01-26	16.300	16.500	16.140	16.500	14.166	393,900
2022-01-25	16.600	16.680	16.120	16.280	13.977	309,200
2022-01-24	16.540	16.680	16.540	16.600	14.252	178,700
2022-01-21	16.680	16.680	16.520	16.600	14.252	428,500
2022-01-20	16.600	16.620	16.580	16.580	14.235	375,900
2022-01-19	16.500	16.600	16.500	16.600	14.252	256,500
2022-01-17	16.680	16.680	16.520	16.560	14.218	446,900
2022-01-14	16.700	16.840	16.640	16.820	14.441	507,000
2022-01-13	16.620	16.800	16.540	16.800	14.424	621,500
2022-01-12	16.500	16.700	16.320	16.660	14.304	234,200
2022-01-11	16.220	16.580	16.200	16.500	14.166	404,700
2022-01-10	16.380	16.380	16.200	16.200	13.909	203,400
2022-01-07	16.500	16.600	16.220	16.380	14.063	218,800
2022-01-06	16.720	16.720	16.380	16.380	14.063	422,400
2022-01-05	16.660	16.960	16.540	16.960	14.561	202,100
2022-01-04	17.120	17.240	16.640	16.780	14.407	173,300
2022-01-03	17.080	17.340	17.080	17.120	14.699	173,600
2021-12-31	16.960	17.100	16.780	17.100	14.681	391,400
2021-12-30	17.000	17.000	16.700	16.860	14.475	127,700
2021-12-29	16.840	17.000	16.800	16.820	14.441	748,100
2021-12-28	16.960	16.960	16.640	16.800	14.424	175,200
2021-12-27	16.580	16.920	16.580	16.700	14.338	131,400
2021-12-24	16.700	16.700	16.600	16.660	14.304	12,600
2021-12-23	16.700	16.700	16.460	16.700	14.338	314,700
2021-12-22	16.620	16.700	16.360	16.700	14.338	293,700
2021-12-21	16.600	16.600	16.080	16.500	14.166	699,900
2021-12-20	16.840	16.840	16.620	16.720	14.355	124,400
2021-12-17	16.720	16.900	16.700	16.840	14.458	1,121,400
2021-12-16	16.860	16.860	16.680	16.840	14.458	493,000
2021-12-15	16.920	16.920	16.700	16.860	14.475	495,400
2021-12-14	16.880	16.920	16.780	16.800	14.424	630,100
2021-12-13	16.920	17.100	16.800	16.940	14.544	192,300
2021-12-10	17.260	17.260	16.900	16.960	14.561	1,176,500
2021-12-09	17.160	17.260	17.060	17.200	14.767	511,200
2021-12-08	17.020	17.200	16.940	17.060	14.647	278,200
2021-12-07	17.000	17.220	16.920	17.220	14.784	401,500
2021-12-06	17.500	17.500	16.880	16.940	14.544	518,500
2021-12-02	17.040	17.500	16.860	17.500	15.025	815,900
2021-12-01	17.800	17.800	16.980	17.060	14.647	893,500
2021-11-30	17.260	17.820	17.020	17.820	15.300	4,727,100
2021-11-29	17.220	17.220	16.780	17.000	14.596	953,700
2021-11-26	17.300	17.300	16.940	17.020	14.613	1,160,300
2021-11-25	17.080	17.380	17.080	17.260	14.819	190,100

← NewerPage 20 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.