PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.300	11.380	11.300	11.340	10.888	87,300
2026-04-22	11.400	11.520	11.280	11.280	10.830	324,800
2026-04-21	11.400	11.560	11.300	11.380	10.926	434,000
2026-04-20	11.660	11.700	11.400	11.400	10.946	500,600
2026-04-17	11.480	11.760	11.420	11.660	11.195	344,800
2026-04-16	11.720	11.720	11.440	11.540	11.080	469,200
2026-04-15	11.800	11.880	11.580	11.720	11.253	329,700
2026-04-14	11.880	11.960	11.740	11.800	11.330	365,600
2026-04-13	11.860	12.000	11.780	11.960	11.483	668,700
2026-04-10	11.880	11.960	11.760	11.960	11.483	382,400
2026-04-09	12.000	12.020	11.720	11.860	11.387	991,100
2026-04-08	12.120	12.200	11.860	12.200	11.714	640,700
2026-04-07	12.000	12.140	11.900	12.120	11.637	451,500
2026-04-06	12.120	12.180	11.920	12.000	11.522	392,100
2026-04-03	12.140	12.200	11.980	12.120	11.637	693,000
2026-04-02	11.900	12.160	11.740	12.160	11.675	1,001,800
2026-04-01	12.080	12.280	11.820	11.900	11.426	718,500
2026-03-31	11.660	12.000	11.260	12.000	11.522	1,160,600
2026-03-30	11.200	11.700	11.080	11.660	11.195	1,954,400
2026-03-27	11.380	11.640	11.360	11.500	11.042	1,392,600
2026-03-26	11.440	11.440	11.360	11.420	10.965	813,500
2026-03-25	11.500	11.500	11.260	11.440	10.984	592,600
2026-03-24	11.560	11.780	11.380	11.500	11.042	1,614,700
2026-03-19	11.040	11.660	11.040	11.600	11.138	2,318,700
2026-03-18	11.220	11.360	10.900	11.040	10.600	1,342,300
2026-03-17	11.200	11.400	11.080	11.400	10.946	1,119,100
2026-03-16	11.340	11.360	10.960	11.140	10.696	903,900
2026-03-13	11.440	11.440	11.240	11.400	10.946	485,000
2026-03-12	11.000	11.440	10.900	11.440	10.984	952,800
2026-03-11	10.920	11.100	10.920	11.000	10.562	186,900
2026-03-10	11.000	11.140	10.860	11.000	10.562	496,200
2026-03-09	10.980	11.080	10.840	10.940	10.504	387,700
2026-03-06	10.820	11.180	10.820	11.140	10.696	347,800
2026-03-05	10.940	11.020	10.840	10.900	10.466	349,400
2026-03-04	10.600	10.980	10.600	10.900	10.466	1,060,100
2026-03-03	10.620	10.860	10.600	10.600	10.177	583,800
2026-03-02	10.620	10.900	10.400	10.620	10.197	908,500
2026-02-27	10.840	10.980	10.740	10.880	10.446	539,800
2026-02-26	10.960	10.960	10.680	10.840	10.408	425,600
2026-02-25	11.000	11.120	10.920	10.960	10.523	433,000
2026-02-24	11.000	11.080	10.940	10.980	10.542	819,700
2026-02-23	10.900	11.160	10.860	11.160	10.715	431,300
2026-02-20	11.100	11.100	10.760	10.860	10.427	474,500
2026-02-19	11.100	11.260	11.060	11.100	10.658	186,500
2026-02-16	11.000	11.060	11.000	11.040	10.600	84,700
2026-02-13	11.000	11.020	10.940	11.000	10.562	857,000
2026-02-12	11.100	11.100	10.960	11.000	10.562	1,025,700
2026-02-11	11.100	11.100	10.940	11.100	10.658	797,700
2026-02-10	11.180	11.180	10.980	11.000	10.562	675,200
2026-02-09	11.060	11.200	10.980	11.120	10.677	493,000
2026-02-06	11.000	11.060	10.800	11.060	10.619	1,843,300
2026-02-05	11.040	11.140	10.920	11.020	10.581	1,059,100
2026-02-04	11.080	11.200	10.960	11.060	10.619	377,500
2026-02-03	11.300	11.360	11.000	11.100	10.658	876,700
2026-01-30	11.220	11.360	11.100	11.300	10.850	493,400
2026-01-29	11.240	11.240	11.020	11.200	10.754	1,071,800
2026-01-28	11.440	11.500	11.200	11.400	10.946	619,400
2026-01-27	11.120	11.500	11.100	11.380	10.926	936,200
2026-01-26	11.040	11.180	11.000	11.120	10.677	371,600
2026-01-23	11.180	11.200	10.920	11.060	10.619	391,200

← NewerPage 3 of 5 · 246 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.