PPB Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	17.080	17.380	17.080	17.260	14.819	190,100
2021-11-24	17.260	17.400	17.100	17.320	14.870	447,900
2021-11-23	17.100	17.200	16.960	17.100	14.681	613,800
2021-11-22	17.060	17.240	16.900	17.100	14.681	755,400
2021-11-19	17.500	17.500	17.080	17.120	14.699	902,600
2021-11-18	17.400	17.500	17.280	17.400	14.939	346,000
2021-11-17	17.500	17.500	17.300	17.360	14.905	186,700
2021-11-16	17.280	17.580	17.220	17.380	14.922	340,400
2021-11-15	17.720	17.720	16.940	17.200	14.767	436,800
2021-11-12	17.760	17.800	17.660	17.720	15.214	197,400
2021-11-11	17.780	17.780	17.580	17.660	15.162	170,500
2021-11-10	18.180	18.180	17.540	17.660	15.162	301,700
2021-11-09	17.900	17.900	17.740	17.780	15.265	499,300
2021-11-08	17.800	17.940	17.800	17.900	15.368	416,400
2021-11-05	17.900	18.180	17.700	17.840	15.317	454,300
2021-11-03	17.960	17.980	17.740	17.800	15.282	475,500
2021-11-02	18.220	18.220	17.720	17.900	15.368	613,000
2021-11-01	18.000	18.020	17.800	17.960	15.420	218,000
2021-10-29	18.340	18.380	18.180	18.180	15.609	711,500
2021-10-28	18.500	18.500	18.320	18.460	15.849	207,000
2021-10-27	18.500	18.500	18.400	18.420	15.815	424,100
2021-10-26	18.320	18.460	18.320	18.400	15.797	488,500
2021-10-25	18.320	18.520	18.320	18.480	15.866	237,300
2021-10-22	18.300	18.500	18.280	18.420	15.815	155,000
2021-10-21	18.560	18.560	18.300	18.340	15.746	327,300
2021-10-20	18.400	18.520	18.380	18.460	15.849	240,100
2021-10-18	18.500	18.560	18.340	18.500	15.883	277,900
2021-10-15	18.360	18.500	18.360	18.460	15.849	304,500
2021-10-14	18.420	18.500	18.380	18.400	15.797	208,800

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.