PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	11.040	11.260	11.040	11.200	10.754	610,900
2026-01-21	10.940	11.060	10.940	11.000	10.562	801,200
2026-01-20	11.120	11.140	10.920	11.000	10.562	565,600
2026-01-19	11.000	11.100	10.940	11.100	10.658	807,900
2026-01-16	11.120	11.120	10.900	11.000	10.562	591,800
2026-01-15	11.040	11.160	11.000	11.160	10.715	728,300
2026-01-14	11.000	11.180	10.980	11.040	10.600	564,000
2026-01-13	10.880	11.180	10.880	11.000	10.562	713,000
2026-01-12	10.980	11.060	10.920	11.000	10.562	563,100
2026-01-09	10.600	10.980	10.580	10.980	10.542	537,200
2026-01-08	10.640	10.720	10.580	10.600	10.177	939,800
2026-01-07	10.560	10.700	10.520	10.620	10.197	373,200
2026-01-06	10.660	10.700	10.500	10.660	10.235	470,000
2026-01-05	10.660	10.900	10.560	10.660	10.235	985,500
2026-01-02	11.040	11.040	10.520	10.640	10.216	901,700
2025-12-31	11.060	11.080	11.020	11.060	10.619	433,500
2025-12-30	11.000	11.080	10.960	11.060	10.619	447,100
2025-12-29	11.020	11.060	10.980	11.000	10.562	158,700
2025-12-26	11.000	11.040	10.980	11.000	10.562	384,100
2025-12-24	11.060	11.060	10.840	11.000	10.562	360,300
2025-12-23	10.680	11.100	10.600	11.000	10.562	781,600
2025-12-22	10.600	10.640	10.420	10.620	10.197	527,400
2025-12-19	10.300	10.700	10.280	10.600	10.177	1,203,000
2025-12-18	10.060	10.360	9.960	10.300	9.889	1,360,000
2025-12-17	10.180	10.200	9.960	10.060	9.659	596,500
2025-12-16	10.020	10.180	10.000	10.120	9.717	837,400
2025-12-15	10.000	10.040	9.960	10.000	9.601	1,334,200
2025-12-12	10.000	10.080	9.980	9.990	9.592	316,100
2025-12-11	10.040	10.120	10.000	10.000	9.601	601,000
2025-12-10	10.020	10.040	9.950	10.000	9.601	1,278,000
2025-12-09	10.000	10.080	9.890	10.020	9.621	645,300
2025-12-08	10.100	10.100	9.930	10.000	9.601	1,003,800
2025-12-05	10.200	10.240	10.040	10.160	9.755	2,241,100
2025-12-04	9.980	10.260	9.980	10.260	9.851	1,654,000
2025-12-03	10.100	10.260	9.960	9.980	9.582	1,336,300
2025-12-02	10.580	10.760	10.100	10.100	9.697	1,250,300
2025-12-01	11.000	11.000	10.560	10.580	10.158	933,000
2025-11-28	11.020	11.180	10.900	11.000	10.562	1,080,000
2025-11-27	11.300	11.340	11.280	11.300	10.850	677,900
2025-11-26	11.100	11.320	11.060	11.300	10.850	1,883,000
2025-11-25	11.020	11.100	10.860	11.100	10.658	586,100
2025-11-24	11.000	11.100	10.840	11.020	10.581	1,786,000
2025-11-21	11.100	11.100	10.760	11.000	10.562	2,798,400
2025-11-20	11.600	11.620	11.140	11.140	10.696	921,800
2025-11-19	11.520	11.640	11.520	11.600	11.138	1,980,200
2025-11-18	11.560	11.560	11.320	11.520	11.061	1,871,400
2025-11-17	11.600	11.740	11.540	11.600	11.138	425,400
2025-11-14	11.740	11.800	11.540	11.600	11.138	512,700
2025-11-13	11.840	11.840	11.580	11.800	11.330	548,400
2025-11-12	11.880	11.900	11.700	11.900	11.426	1,058,300
2025-11-11	11.680	11.900	11.600	11.900	11.426	573,700
2025-11-10	11.580	11.680	11.560	11.680	11.214	580,900
2025-11-07	11.580	11.680	11.520	11.600	11.138	881,300
2025-11-06	11.540	11.640	11.540	11.600	11.138	368,500
2025-11-05	11.500	11.640	11.480	11.620	11.157	482,900
2025-11-04	11.380	11.520	11.300	11.500	11.042	420,700
2025-11-03	11.100	11.400	11.100	11.300	10.850	650,800
2025-10-31	11.560	11.680	11.060	11.140	10.696	1,253,300
2025-10-30	11.500	11.600	11.500	11.600	11.138	454,400
2025-10-29	11.520	11.520	11.440	11.500	11.042	899,300

← NewerPage 4 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.