PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	11.840	11.840	11.680	11.680	10.814	258,800
2025-01-27	12.060	12.060	11.860	11.860	10.981	92,700
2025-01-24	12.000	12.080	11.880	12.060	11.166	223,200
2025-01-23	11.880	11.980	11.780	11.820	10.944	313,100
2025-01-22	12.040	12.140	11.860	11.860	10.981	344,400
2025-01-21	11.800	11.920	11.800	11.820	10.944	344,000
2025-01-20	11.900	11.920	11.800	11.800	10.925	275,900
2025-01-17	11.900	11.980	11.780	11.900	11.018	668,500
2025-01-16	12.040	12.100	11.900	11.900	11.018	252,000
2025-01-15	12.360	12.360	12.000	12.000	11.111	330,700
2025-01-14	12.180	12.240	12.160	12.180	11.277	373,800
2025-01-13	12.140	12.240	12.080	12.100	11.203	527,600
2025-01-10	12.500	12.500	12.200	12.200	11.296	214,200
2025-01-09	12.440	12.500	12.360	12.400	11.481	307,800
2025-01-08	12.480	12.480	12.280	12.340	11.425	800,300
2025-01-07	12.400	12.480	12.280	12.460	11.537	534,100
2025-01-06	12.420	12.580	12.380	12.460	11.537	363,100
2025-01-03	12.400	12.460	12.340	12.420	11.500	438,300
2025-01-02	12.380	12.420	12.240	12.400	11.481	439,800
2024-12-31	12.400	12.540	12.400	12.400	11.481	526,800
2024-12-30	12.400	12.520	12.340	12.400	11.481	560,700
2024-12-27	12.280	12.440	12.280	12.300	11.388	504,000
2024-12-26	12.240	12.420	12.240	12.340	11.425	227,200
2024-12-24	12.140	12.240	12.100	12.180	11.277	397,900
2024-12-23	12.140	12.240	12.100	12.100	11.203	252,400
2024-12-20	11.920	12.140	11.740	12.140	11.240	2,668,300
2024-12-19	12.120	12.120	11.620	11.880	11.000	1,399,200
2024-12-18	12.160	12.180	12.080	12.120	11.222	674,700
2024-12-17	12.240	12.380	12.120	12.220	11.314	688,300
2024-12-16	12.540	12.540	12.220	12.240	11.333	1,021,300
2024-12-13	12.700	12.700	12.500	12.580	11.648	410,000
2024-12-12	12.840	12.840	12.560	12.700	11.759	786,100
2024-12-11	12.900	12.900	12.780	12.800	11.851	338,300
2024-12-10	12.860	12.980	12.860	12.900	11.944	262,100
2024-12-09	12.900	12.900	12.680	12.860	11.907	302,500
2024-12-06	13.120	13.140	12.900	12.900	11.944	288,800
2024-12-05	13.200	13.260	13.000	13.080	12.111	305,800
2024-12-04	13.140	13.260	13.060	13.260	12.277	225,000
2024-12-03	13.200	13.260	13.040	13.040	12.074	649,900
2024-12-02	13.180	13.200	13.020	13.160	12.185	327,900
2024-11-29	13.200	13.300	13.120	13.120	12.148	658,000
2024-11-28	13.340	13.360	13.220	13.280	12.296	257,000
2024-11-27	13.300	13.400	13.140	13.280	12.296	578,800
2024-11-26	13.180	13.420	13.080	13.340	12.351	791,000
2024-11-25	13.620	13.680	13.000	13.000	12.037	3,032,500
2024-11-22	13.520	13.640	13.460	13.620	12.611	630,100
2024-11-21	13.860	13.860	13.500	13.500	12.499	716,900
2024-11-20	14.020	14.080	13.800	13.800	12.777	624,000
2024-11-19	14.060	14.200	13.980	14.000	12.962	323,800
2024-11-18	14.140	14.220	14.060	14.100	13.055	273,600
2024-11-15	14.160	14.260	14.140	14.200	13.148	358,900
2024-11-14	14.220	14.220	14.160	14.200	13.148	304,300
2024-11-13	14.200	14.260	14.100	14.240	13.185	296,400
2024-11-12	14.300	14.380	14.260	14.300	13.240	480,100
2024-11-11	14.280	14.300	14.080	14.240	13.185	334,900
2024-11-08	14.200	14.280	14.200	14.240	13.185	68,100
2024-11-07	14.520	14.520	14.120	14.120	13.074	638,400
2024-11-06	14.300	14.520	14.300	14.520	13.444	185,300
2024-11-05	14.280	14.440	14.280	14.440	13.370	590,000
2024-11-04	14.100	14.300	14.060	14.200	13.148	418,400

← NewerPage 8 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.