PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	12.060	12.440	12.000	12.440	11.518	680,500
2025-04-29	12.000	12.160	11.920	11.960	11.074	365,200
2025-04-28	12.040	12.080	11.920	12.000	11.111	61,400
2025-04-25	11.980	12.060	11.940	12.040	11.148	151,300
2025-04-24	12.020	12.060	11.900	11.940	11.055	327,000
2025-04-23	11.780	12.020	11.740	12.020	11.129	231,000
2025-04-22	11.700	11.740	11.660	11.700	10.833	135,600
2025-04-21	11.740	11.780	11.640	11.700	10.833	90,000
2025-04-18	11.620	11.720	11.620	11.720	10.851	170,300
2025-04-17	11.400	11.640	11.400	11.500	10.648	408,900
2025-04-16	11.660	11.660	11.440	11.580	10.722	426,200
2025-04-15	11.560	11.700	11.420	11.480	10.629	386,600
2025-04-14	11.200	11.600	11.200	11.480	10.629	390,700
2025-04-11	10.940	11.360	10.940	11.200	10.370	353,200
2025-04-10	11.000	11.300	10.940	10.980	10.166	355,000
2025-04-09	10.960	11.100	10.500	10.740	9.944	767,600
2025-04-08	11.280	11.280	10.800	10.960	10.148	676,600
2025-04-07	11.300	11.300	10.660	11.080	10.259	1,367,000
2025-04-04	11.520	11.600	11.320	11.460	10.611	1,016,100
2025-04-03	11.460	11.620	11.380	11.520	10.666	340,000
2025-04-02	11.500	11.640	11.300	11.500	10.648	426,600
2025-03-28	11.520	11.660	11.460	11.500	10.648	682,900
2025-03-27	11.480	11.560	11.440	11.500	10.648	431,800
2025-03-26	11.700	11.700	11.500	11.540	10.685	699,500
2025-03-25	11.660	11.700	11.500	11.700	10.833	891,800
2025-03-24	11.580	11.640	11.500	11.500	10.648	489,500
2025-03-21	11.780	11.780	11.460	11.580	10.722	2,393,400
2025-03-20	11.620	11.780	11.420	11.780	10.907	827,400
2025-03-19	11.640	11.700	11.480	11.700	10.833	912,800
2025-03-17	11.640	11.760	11.500	11.700	10.833	527,800
2025-03-14	11.560	11.620	11.480	11.560	10.703	436,700
2025-03-13	11.640	11.720	11.540	11.600	10.740	606,600
2025-03-12	11.300	11.640	11.300	11.640	10.777	973,400
2025-03-11	11.400	11.400	11.120	11.300	10.463	368,600
2025-03-10	11.460	11.600	11.300	11.500	10.648	1,412,800
2025-03-07	11.360	11.500	11.180	11.500	10.648	993,200
2025-03-06	11.080	11.340	11.040	11.340	10.500	388,100
2025-03-05	10.960	11.120	10.700	11.040	10.222	611,000
2025-03-04	11.080	11.080	10.660	10.760	9.963	597,400
2025-03-03	10.820	11.120	10.820	11.100	10.277	469,100
2025-02-28	11.000	11.000	10.520	10.740	9.944	1,463,500
2025-02-27	11.200	11.220	10.900	10.960	10.148	382,900
2025-02-26	10.980	11.240	10.900	11.240	10.407	421,800
2025-02-25	10.900	11.100	10.820	11.000	10.185	666,500
2025-02-24	10.900	11.080	10.800	11.020	10.203	549,200
2025-02-21	10.500	11.000	10.340	10.900	10.092	968,200
2025-02-20	10.560	10.720	10.420	10.500	9.722	468,900
2025-02-19	11.180	11.180	10.500	10.560	9.777	1,594,200
2025-02-18	11.420	11.420	11.180	11.180	10.351	407,500
2025-02-17	11.680	11.680	11.400	11.420	10.574	277,900
2025-02-14	11.700	11.720	11.560	11.560	10.703	249,900
2025-02-13	11.800	11.860	11.640	11.700	10.833	208,000
2025-02-12	11.660	11.840	11.640	11.800	10.925	261,800
2025-02-10	11.780	11.800	11.640	11.640	10.777	162,800
2025-02-07	11.820	11.860	11.780	11.780	10.907	203,300
2025-02-06	11.800	11.880	11.780	11.860	10.981	235,600
2025-02-05	11.660	11.900	11.660	11.860	10.981	343,900
2025-02-04	11.740	11.780	11.620	11.700	10.833	331,900
2025-02-03	11.860	11.860	11.660	11.720	10.851	371,700
2025-01-31	11.840	12.060	11.760	11.960	11.074	479,300

← NewerPage 7 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.