PPB Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	13.920	14.140	13.800	14.000	12.962	561,200
2024-10-30	14.200	14.240	13.960	13.960	12.925	1,103,400
2024-10-29	14.400	14.400	14.240	14.240	13.185	615,900
2024-10-28	14.200	14.400	14.180	14.400	13.333	571,100
2024-10-25	14.180	14.300	14.160	14.160	13.111	254,000
2024-10-24	14.400	14.440	14.200	14.200	13.148	587,300
2024-10-23	14.280	14.420	14.280	14.400	13.333	370,700
2024-10-22	14.400	14.480	14.320	14.340	13.277	475,800
2024-10-21	14.320	14.420	14.300	14.400	13.333	223,300
2024-10-18	14.200	14.400	14.200	14.300	13.240	364,000
2024-10-17	14.180	14.380	14.180	14.200	13.148	509,500
2024-10-16	14.260	14.280	14.140	14.200	13.148	1,155,500
2024-10-15	14.480	14.480	14.240	14.260	13.203	503,400
2024-10-14	14.500	14.520	14.340	14.420	13.351	668,900
2024-10-11	14.600	14.620	14.480	14.500	13.425	333,500
2024-10-10	14.520	14.580	14.420	14.420	13.351	432,300
2024-10-09	14.480	14.600	14.420	14.420	13.351	283,100
2024-10-08	14.820	14.820	14.540	14.560	13.481	1,041,700
2024-10-07	14.580	14.860	14.460	14.800	13.703	1,137,700
2024-10-04	14.600	14.600	14.380	14.400	13.333	508,700
2024-10-03	14.800	14.800	14.580	14.640	13.555	718,400
2024-10-02	14.640	14.800	14.420	14.800	13.703	492,300
2024-10-01	14.600	14.700	14.480	14.640	13.555	207,800
2024-09-30	15.000	15.000	14.420	14.460	13.388	673,300
2024-09-27	14.680	14.980	14.540	14.980	13.870	1,113,600
2024-09-26	14.660	14.700	14.480	14.640	13.555	845,800
2024-09-25	14.560	14.720	14.440	14.720	13.629	252,900
2024-09-24	14.440	14.540	14.400	14.520	13.444	434,600
2024-09-23	14.320	14.420	14.240	14.340	13.277	443,600
2024-09-20	14.440	14.480	14.200	14.460	13.388	2,161,000
2024-09-19	14.320	14.420	14.200	14.400	13.333	503,000
2024-09-18	14.360	14.360	14.180	14.320	13.259	166,100
2024-09-17	14.200	14.480	14.200	14.440	13.370	348,200
2024-09-13	14.200	14.200	14.040	14.200	13.148	385,700
2024-09-12	14.120	14.120	13.880	13.940	12.907	784,400
2024-09-11	14.300	14.360	14.120	14.160	12.999	577,900
2024-09-10	14.280	14.460	14.280	14.340	13.165	239,700
2024-09-09	14.300	14.440	14.220	14.300	13.128	655,600
2024-09-06	14.500	14.520	14.260	14.260	13.091	678,500
2024-09-05	14.380	14.540	14.300	14.340	13.165	361,000
2024-09-04	14.400	14.400	14.220	14.260	13.091	392,900
2024-09-03	14.580	14.600	14.360	14.420	13.238	537,200
2024-09-02	14.600	14.700	14.600	14.700	13.495	191,400
2024-08-30	14.500	14.720	14.400	14.600	13.403	4,346,200
2024-08-29	14.600	14.660	14.280	14.340	13.165	445,800
2024-08-28	14.620	14.620	14.320	14.500	13.312	830,700
2024-08-27	14.360	14.620	14.300	14.620	13.422	398,800
2024-08-26	14.420	14.440	14.080	14.260	13.091	804,900
2024-08-23	14.600	14.600	14.240	14.340	13.165	304,400
2024-08-22	14.360	14.540	14.360	14.500	13.312	696,400
2024-08-21	14.420	14.660	14.120	14.160	12.999	764,200
2024-08-20	14.640	14.800	14.400	14.500	13.312	511,100
2024-08-19	14.600	14.700	14.460	14.480	13.293	473,700
2024-08-16	14.700	14.700	14.500	14.620	13.422	340,000
2024-08-15	14.500	14.500	14.360	14.440	13.257	162,900
2024-08-14	14.680	14.680	14.460	14.500	13.312	311,300
2024-08-13	14.560	14.820	14.560	14.700	13.495	294,400
2024-08-12	14.820	14.840	14.500	14.700	13.495	257,100
2024-08-09	14.520	14.800	14.520	14.800	13.587	324,900
2024-08-08	14.400	14.660	14.400	14.540	13.348	331,500

← NewerPage 9 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.