PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	11.540	11.600	11.460	11.500	11.042	1,204,000
2025-10-27	11.200	11.560	11.140	11.500	11.042	1,562,600
2025-10-24	10.980	11.220	10.940	11.200	10.754	1,516,800
2025-10-23	10.880	11.100	10.840	11.100	10.658	2,215,800
2025-10-22	10.900	10.920	10.840	10.900	10.466	2,763,400
2025-10-21	10.900	11.000	10.820	10.900	10.466	1,083,800
2025-10-17	10.900	11.000	10.780	10.900	10.466	1,152,500
2025-10-16	10.900	10.920	10.800	10.900	10.466	608,900
2025-10-15	11.060	11.140	10.860	10.900	10.466	2,777,700
2025-10-14	11.000	11.140	11.000	11.060	10.619	1,600,900
2025-10-13	10.900	11.020	10.800	11.000	10.562	984,500
2025-10-10	11.020	11.020	10.900	11.020	10.581	2,173,700
2025-10-09	10.980	11.080	10.880	11.000	10.562	2,058,200
2025-10-08	10.700	11.020	10.620	10.980	10.542	1,910,600
2025-10-07	10.520	10.700	10.360	10.680	10.254	1,835,700
2025-10-06	10.220	10.560	10.140	10.520	10.101	1,119,900
2025-10-03	10.280	10.300	10.160	10.220	9.813	1,528,000
2025-10-02	10.220	10.300	10.120	10.200	9.793	1,734,200
2025-10-01	10.200	10.440	10.120	10.200	9.793	966,800
2025-09-30	10.000	10.300	9.970	10.200	9.793	2,255,000
2025-09-29	10.060	10.100	9.710	10.000	9.601	1,897,100
2025-09-26	10.140	10.220	9.950	10.120	9.717	5,116,600
2025-09-25	10.260	10.380	10.240	10.320	9.909	600,900
2025-09-24	10.100	10.280	10.080	10.240	9.832	852,700
2025-09-23	10.160	10.180	10.100	10.140	9.736	515,400
2025-09-22	10.200	10.200	10.060	10.160	9.755	957,200
2025-09-19	10.200	10.280	10.180	10.200	9.793	2,865,200
2025-09-18	10.200	10.280	10.120	10.200	9.793	2,817,000
2025-09-17	9.930	10.280	9.930	10.260	9.851	2,116,600
2025-09-12	10.100	10.120	9.750	9.930	9.534	2,066,900
2025-09-11	10.140	10.140	10.020	10.100	9.697	1,784,700
2025-09-10	10.240	10.240	10.100	10.200	9.678	3,377,400
2025-09-09	9.900	10.260	9.850	10.200	9.678	5,726,000
2025-09-08	9.650	9.950	9.520	9.900	9.394	4,494,600
2025-09-04	9.380	9.730	9.360	9.600	9.109	3,432,000
2025-09-03	9.040	9.420	9.040	9.400	8.919	5,281,000
2025-09-02	9.350	9.350	9.030	9.040	8.578	6,535,100
2025-08-29	9.370	9.410	9.180	9.350	8.872	4,507,800
2025-08-28	8.810	9.430	8.810	9.390	8.910	11,250,800
2025-08-27	8.430	8.770	8.380	8.700	8.255	11,227,400
2025-08-26	8.810	8.830	8.230	8.230	7.809	65,940,000
2025-08-25	8.980	9.050	8.720	8.810	8.359	4,123,700
2025-08-22	8.750	9.100	8.750	8.970	8.511	5,412,300
2025-08-21	8.630	8.900	8.630	8.700	8.255	6,380,600
2025-08-20	8.890	8.890	8.620	8.620	8.179	3,733,700
2025-08-19	8.850	8.900	8.770	8.890	8.435	3,688,400
2025-08-18	8.950	8.980	8.800	8.800	8.350	2,421,400
2025-08-15	9.040	9.060	8.900	8.930	8.473	2,025,400
2025-08-14	9.140	9.180	9.000	9.010	8.549	2,357,000
2025-08-13	9.140	9.220	9.090	9.100	8.634	1,283,800
2025-08-12	9.060	9.150	9.060	9.130	8.663	1,782,700
2025-08-11	9.050	9.090	8.990	9.050	8.587	2,013,000
2025-08-08	9.200	9.210	9.000	9.120	8.653	1,690,900
2025-08-07	9.000	9.300	8.980	9.300	8.824	3,304,600
2025-08-06	8.990	9.140	8.910	8.980	8.521	2,524,400
2025-08-05	9.310	9.340	8.880	8.890	8.435	4,164,100
2025-08-04	9.300	9.360	9.260	9.310	8.834	922,300
2025-08-01	9.460	9.490	9.280	9.280	8.805	1,187,900
2025-07-31	9.320	9.470	9.320	9.430	8.948	2,106,900
2025-07-30	9.250	9.350	9.240	9.310	8.834	824,700

← NewerPage 5 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.