PPB Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.920 | 8.920 | 8.700 | 8.720 | 8.720 | 456,200 |
| 2026-10-16 | 8.980 | 9.130 | 8.880 | 8.920 | 8.920 | 291,700 |
| 2026-10-15 | 9.010 | 9.010 | 8.920 | 8.980 | 8.980 | 250,700 |
| 2026-10-14 | 9.050 | 9.160 | 9.010 | 9.010 | 9.010 | 176,800 |
| 2026-10-13 | 9.100 | 9.100 | 9.020 | 9.050 | 9.050 | 195,500 |
| 2026-10-12 | 9.150 | 9.200 | 9.040 | 9.040 | 9.040 | 210,900 |
| 2026-10-09 | 9.100 | 9.150 | 9.060 | 9.150 | 9.150 | 186,700 |
| 2026-10-08 | 9.160 | 9.160 | 9.080 | 9.080 | 9.080 | 377,400 |
| 2026-10-07 | 9.280 | 9.280 | 9.160 | 9.160 | 9.160 | 328,600 |
| 2026-10-06 | 9.220 | 9.280 | 9.160 | 9.280 | 9.280 | 234,200 |
| 2026-10-05 | 9.090 | 9.250 | 9.090 | 9.210 | 9.210 | 91,900 |
| 2026-10-02 | 9.100 | 9.150 | 9.100 | 9.150 | 9.150 | 149,000 |
| 2026-10-01 | 9.130 | 9.130 | 9.060 | 9.070 | 9.070 | 486,000 |
| 2026-09-30 | 9.130 | 9.220 | 9.090 | 9.130 | 9.130 | 275,200 |
| 2026-09-29 | 9.200 | 9.220 | 9.100 | 9.100 | 9.100 | 369,400 |
| 2026-09-28 | 9.330 | 9.410 | 9.200 | 9.200 | 9.200 | 217,400 |
| 2026-09-25 | 9.350 | 9.390 | 9.280 | 9.330 | 9.330 | 296,200 |
| 2026-09-24 | 9.360 | 9.410 | 9.310 | 9.350 | 9.350 | 164,100 |
| 2026-09-23 | 9.470 | 9.470 | 9.350 | 9.360 | 9.360 | 211,600 |
| 2026-09-22 | 9.450 | 9.500 | 9.370 | 9.370 | 9.370 | 256,300 |
| 2026-09-21 | 9.370 | 9.500 | 9.290 | 9.450 | 9.450 | 1,078,600 |
| 2026-09-18 | 9.630 | 9.630 | 9.360 | 9.360 | 9.360 | 4,413,300 |
| 2026-09-17 | 9.730 | 9.730 | 9.500 | 9.710 | 9.710 | 322,100 |
| 2026-09-16 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 0 |
| 2026-09-15 | 9.660 | 9.660 | 9.500 | 9.590 | 9.590 | 396,800 |
| 2026-09-14 | 9.590 | 9.720 | 9.530 | 9.660 | 9.660 | 367,800 |
| 2026-09-11 | 9.610 | 9.700 | 9.530 | 9.610 | 9.610 | 260,900 |
| 2026-09-10 | 9.650 | 9.730 | 9.550 | 9.730 | 9.730 | 177,700 |
| 2026-09-09 | 9.810 | 9.830 | 9.600 | 9.780 | 9.650 | 595,800 |
| 2026-09-08 | 9.890 | 9.890 | 9.800 | 9.810 | 9.680 | 110,900 |
| 2026-09-07 | 9.980 | 9.980 | 9.780 | 9.890 | 9.759 | 76,000 |
| 2026-09-04 | 9.950 | 9.950 | 9.810 | 9.840 | 9.709 | 118,600 |
| 2026-09-03 | 9.980 | 9.980 | 9.780 | 9.960 | 9.828 | 341,600 |
| 2026-09-02 | 9.700 | 9.970 | 9.700 | 9.970 | 9.838 | 277,000 |
| 2026-09-01 | 9.900 | 9.910 | 9.670 | 9.700 | 9.571 | 533,000 |
| 2026-08-28 | 10.180 | 10.260 | 9.940 | 9.950 | 9.818 | 990,900 |
| 2026-08-27 | 10.260 | 10.280 | 10.120 | 10.180 | 10.045 | 210,700 |
| 2026-08-26 | 10.180 | 10.280 | 10.120 | 10.260 | 10.124 | 403,400 |
| 2026-08-24 | 10.280 | 10.280 | 10.060 | 10.280 | 10.143 | 308,900 |
| 2026-08-21 | 9.950 | 10.280 | 9.900 | 10.280 | 10.143 | 1,000,500 |
| 2026-08-20 | 9.700 | 9.920 | 9.700 | 9.900 | 9.768 | 444,600 |
| 2026-08-19 | 9.630 | 9.760 | 9.620 | 9.680 | 9.551 | 340,400 |
| 2026-08-18 | 9.570 | 9.680 | 9.510 | 9.640 | 9.512 | 321,100 |
| 2026-08-17 | 9.370 | 9.640 | 9.330 | 9.600 | 9.472 | 1,018,600 |
| 2026-08-14 | 9.340 | 9.450 | 9.310 | 9.400 | 9.275 | 277,100 |
| 2026-08-13 | 9.540 | 9.560 | 9.320 | 9.340 | 9.216 | 481,300 |
| 2026-08-12 | 9.430 | 9.550 | 9.410 | 9.530 | 9.403 | 656,500 |
| 2026-08-11 | 9.380 | 9.430 | 9.270 | 9.400 | 9.275 | 669,700 |
| 2026-08-10 | 9.300 | 9.430 | 9.300 | 9.380 | 9.255 | 276,100 |
| 2026-08-07 | 9.360 | 9.400 | 9.260 | 9.290 | 9.167 | 472,200 |
| 2026-08-06 | 9.410 | 9.480 | 9.330 | 9.360 | 9.236 | 210,400 |
| 2026-08-05 | 9.310 | 9.510 | 9.300 | 9.410 | 9.285 | 763,300 |
| 2026-08-04 | 9.330 | 9.360 | 9.290 | 9.300 | 9.176 | 235,800 |
| 2026-08-03 | 9.370 | 9.390 | 9.310 | 9.320 | 9.196 | 201,600 |
| 2026-07-31 | 9.360 | 9.450 | 9.280 | 9.390 | 9.265 | 396,600 |
| 2026-07-30 | 9.470 | 9.510 | 9.340 | 9.360 | 9.236 | 283,800 |
| 2026-07-29 | 9.360 | 9.480 | 9.300 | 9.480 | 9.354 | 449,400 |
| 2026-07-28 | 9.280 | 9.360 | 9.210 | 9.360 | 9.236 | 364,500 |
| 2026-07-27 | 9.390 | 9.390 | 9.250 | 9.260 | 9.137 | 147,900 |
| 2026-07-24 | 9.400 | 9.400 | 9.300 | 9.320 | 9.196 | 239,400 |
Page 1 of 21 · 1,224 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.