PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	9.340	9.350	9.240	9.250	8.777	979,100
2025-07-28	9.520	9.560	9.240	9.250	8.777	1,647,400
2025-07-25	9.620	9.640	9.370	9.470	8.986	1,393,600
2025-07-24	9.300	9.620	9.300	9.620	9.128	2,520,900
2025-07-23	9.380	9.420	9.240	9.300	8.824	2,165,600
2025-07-22	9.520	9.530	9.300	9.330	8.853	1,461,000
2025-07-21	9.640	9.660	9.440	9.510	9.024	1,022,400
2025-07-18	9.650	9.660	9.560	9.630	9.137	1,002,000
2025-07-17	9.690	9.790	9.600	9.610	9.118	1,626,100
2025-07-16	10.100	10.100	9.680	9.690	9.194	2,122,200
2025-07-15	10.100	10.140	10.000	10.000	9.488	587,100
2025-07-14	10.200	10.200	10.020	10.080	9.564	842,500
2025-07-11	10.220	10.260	10.140	10.160	9.640	490,500
2025-07-10	10.200	10.380	10.180	10.200	9.678	866,400
2025-07-09	10.200	10.220	10.160	10.200	9.678	509,300
2025-07-08	10.380	10.380	10.160	10.220	9.697	825,400
2025-07-07	10.480	10.480	10.300	10.340	9.811	457,000
2025-07-04	10.480	10.480	10.320	10.460	9.925	127,700
2025-07-03	10.420	10.480	10.400	10.400	9.868	303,300
2025-07-02	10.220	10.400	10.180	10.400	9.868	410,600
2025-07-01	10.400	10.420	10.120	10.260	9.735	580,400
2025-06-30	10.360	10.560	10.120	10.280	9.754	1,144,100
2025-06-26	10.220	10.300	10.080	10.200	9.678	407,400
2025-06-25	10.120	10.420	10.100	10.220	9.697	680,100
2025-06-24	10.100	10.120	10.000	10.040	9.526	483,100
2025-06-23	9.950	10.060	9.900	9.980	9.469	536,300
2025-06-20	9.970	10.060	9.890	9.940	9.432	5,471,500
2025-06-19	10.380	10.380	9.960	9.970	9.460	1,071,500
2025-06-18	10.760	10.780	10.380	10.380	9.849	868,400
2025-06-17	11.040	11.040	10.760	10.760	10.210	304,000
2025-06-16	10.700	10.980	10.640	10.980	10.418	381,900
2025-06-13	10.800	10.800	10.640	10.640	10.096	272,600
2025-06-12	10.880	10.960	10.740	10.800	10.248	265,200
2025-06-11	11.080	11.160	10.880	10.880	10.323	285,700
2025-06-10	11.000	11.180	10.940	11.060	10.494	507,900
2025-06-09	10.900	11.000	10.860	10.980	10.418	235,300
2025-06-06	10.920	10.940	10.740	10.860	10.304	212,300
2025-06-05	10.920	10.920	10.700	10.920	10.361	439,700
2025-06-04	11.100	11.280	10.900	10.900	10.342	514,300
2025-06-03	11.500	11.500	11.100	11.180	10.608	570,100
2025-05-30	11.580	11.580	11.280	11.280	10.703	1,442,300
2025-05-29	11.460	11.620	11.420	11.420	10.836	230,600
2025-05-28	11.400	11.620	11.400	11.420	10.836	344,800
2025-05-27	11.480	11.500	11.400	11.460	10.874	313,600
2025-05-26	11.600	11.740	11.420	11.520	10.931	225,800
2025-05-23	11.700	11.820	11.500	11.740	11.139	225,100
2025-05-22	11.680	11.760	11.580	11.600	11.007	177,700
2025-05-21	11.900	11.900	11.620	11.780	11.177	207,600
2025-05-20	11.740	11.820	11.600	11.720	11.120	341,900
2025-05-19	12.100	12.100	11.720	11.720	11.120	216,200
2025-05-16	12.400	12.580	12.300	12.400	11.481	440,400
2025-05-15	12.400	12.400	12.240	12.300	11.388	541,400
2025-05-14	12.380	12.400	12.220	12.340	11.425	163,100
2025-05-13	12.200	12.420	12.140	12.400	11.481	621,100
2025-05-09	11.960	12.180	11.940	12.120	11.222	149,900
2025-05-08	12.200	12.220	12.000	12.000	11.111	537,300
2025-05-07	12.240	12.340	12.200	12.260	11.351	280,400
2025-05-06	12.380	12.380	12.100	12.100	11.203	138,500
2025-05-05	12.220	12.320	12.180	12.200	11.296	250,000
2025-05-02	12.360	12.380	12.180	12.200	11.296	369,600

← NewerPage 6 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.