PPB Group Berhad (KLSE:PPB)
Malaysia · Delayed Price · Currency is MYR 9.60
+0.20 (2.13%)
At close: Sep 4, 2025
PPB Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.38 | 9.73 | 9.36 | 9.60 | 9.60 | 2.13% | 3,432,000 |
| Sep 3, 2025 | 9.04 | 9.42 | 9.04 | 9.40 | 9.40 | 3.98% | 5,281,000 |
| Sep 2, 2025 | 9.35 | 9.35 | 9.03 | 9.04 | 9.04 | -3.32% | 6,535,100 |
| Aug 29, 2025 | 9.37 | 9.41 | 9.18 | 9.35 | 9.35 | -0.43% | 4,507,800 |
| Aug 28, 2025 | 8.81 | 9.43 | 8.81 | 9.39 | 9.39 | 7.93% | 11,250,800 |
| Aug 27, 2025 | 8.43 | 8.77 | 8.38 | 8.70 | 8.70 | 5.71% | 11,227,400 |
| Aug 26, 2025 | 8.81 | 8.83 | 8.23 | 8.23 | 8.23 | -6.58% | 65,940,000 |
| Aug 25, 2025 | 8.98 | 9.05 | 8.72 | 8.81 | 8.81 | -1.78% | 4,123,700 |
| Aug 22, 2025 | 8.75 | 9.10 | 8.75 | 8.97 | 8.97 | 3.10% | 5,412,300 |
| Aug 21, 2025 | 8.63 | 8.90 | 8.63 | 8.70 | 8.70 | 0.93% | 6,380,600 |
| Aug 20, 2025 | 8.89 | 8.89 | 8.62 | 8.62 | 8.62 | -3.04% | 3,733,700 |
| Aug 19, 2025 | 8.85 | 8.90 | 8.77 | 8.89 | 8.89 | 1.02% | 3,688,400 |
| Aug 18, 2025 | 8.95 | 8.98 | 8.80 | 8.80 | 8.80 | -1.46% | 2,421,400 |
| Aug 15, 2025 | 9.04 | 9.06 | 8.90 | 8.93 | 8.93 | -0.89% | 2,025,400 |
| Aug 14, 2025 | 9.14 | 9.18 | 9.00 | 9.01 | 9.01 | -0.99% | 2,357,000 |
| Aug 13, 2025 | 9.14 | 9.22 | 9.09 | 9.10 | 9.10 | -0.33% | 1,283,800 |
| Aug 12, 2025 | 9.06 | 9.15 | 9.06 | 9.13 | 9.13 | 0.88% | 1,782,700 |
| Aug 11, 2025 | 9.05 | 9.09 | 8.99 | 9.05 | 9.05 | -0.77% | 2,013,000 |
| Aug 8, 2025 | 9.20 | 9.21 | 9.00 | 9.12 | 9.12 | -1.94% | 1,690,900 |
| Aug 7, 2025 | 9.00 | 9.30 | 8.98 | 9.30 | 9.30 | 3.56% | 3,304,600 |
| Aug 6, 2025 | 8.99 | 9.14 | 8.91 | 8.98 | 8.98 | 1.01% | 2,524,400 |
| Aug 5, 2025 | 9.31 | 9.34 | 8.88 | 8.89 | 8.89 | -4.51% | 4,164,100 |
| Aug 4, 2025 | 9.30 | 9.36 | 9.26 | 9.31 | 9.31 | 0.32% | 922,300 |
| Aug 1, 2025 | 9.46 | 9.49 | 9.28 | 9.28 | 9.28 | -1.59% | 1,187,900 |
| Jul 31, 2025 | 9.32 | 9.47 | 9.32 | 9.43 | 9.43 | 1.29% | 2,106,900 |
| Jul 30, 2025 | 9.25 | 9.35 | 9.24 | 9.31 | 9.31 | 0.65% | 824,700 |
| Jul 29, 2025 | 9.34 | 9.35 | 9.24 | 9.25 | 9.25 | - | 979,100 |
| Jul 28, 2025 | 9.52 | 9.56 | 9.24 | 9.25 | 9.25 | -2.32% | 1,647,400 |
| Jul 25, 2025 | 9.62 | 9.64 | 9.37 | 9.47 | 9.47 | -1.56% | 1,393,600 |
| Jul 24, 2025 | 9.30 | 9.62 | 9.30 | 9.62 | 9.62 | 3.44% | 2,520,900 |
| Jul 23, 2025 | 9.38 | 9.42 | 9.24 | 9.30 | 9.30 | -0.32% | 2,165,600 |
| Jul 22, 2025 | 9.52 | 9.53 | 9.30 | 9.33 | 9.33 | -1.89% | 1,461,000 |
| Jul 21, 2025 | 9.64 | 9.66 | 9.44 | 9.51 | 9.51 | -1.25% | 1,022,400 |
| Jul 18, 2025 | 9.65 | 9.66 | 9.56 | 9.63 | 9.63 | 0.21% | 1,002,000 |
| Jul 17, 2025 | 9.69 | 9.79 | 9.60 | 9.61 | 9.61 | -0.83% | 1,626,100 |
| Jul 16, 2025 | 10.10 | 10.10 | 9.68 | 9.69 | 9.69 | -3.10% | 2,122,200 |
| Jul 15, 2025 | 10.10 | 10.14 | 10.00 | 10.00 | 10.00 | -0.79% | 587,100 |
| Jul 14, 2025 | 10.20 | 10.20 | 10.02 | 10.08 | 10.08 | -0.79% | 842,500 |
| Jul 11, 2025 | 10.22 | 10.26 | 10.14 | 10.16 | 10.16 | -0.39% | 490,500 |
| Jul 10, 2025 | 10.20 | 10.38 | 10.18 | 10.20 | 10.20 | - | 866,400 |
| Jul 9, 2025 | 10.20 | 10.22 | 10.16 | 10.20 | 10.20 | -0.20% | 509,300 |
| Jul 8, 2025 | 10.38 | 10.38 | 10.16 | 10.22 | 10.22 | -1.16% | 825,400 |
| Jul 7, 2025 | 10.48 | 10.48 | 10.30 | 10.34 | 10.34 | -1.15% | 457,000 |
| Jul 4, 2025 | 10.48 | 10.48 | 10.32 | 10.46 | 10.46 | 0.58% | 127,700 |
| Jul 3, 2025 | 10.42 | 10.48 | 10.40 | 10.40 | 10.40 | - | 303,300 |
| Jul 2, 2025 | 10.22 | 10.40 | 10.18 | 10.40 | 10.40 | 1.36% | 410,600 |
| Jul 1, 2025 | 10.40 | 10.42 | 10.12 | 10.26 | 10.26 | -0.19% | 580,400 |
| Jun 30, 2025 | 10.36 | 10.56 | 10.12 | 10.28 | 10.28 | 0.78% | 1,144,100 |
| Jun 26, 2025 | 10.22 | 10.30 | 10.08 | 10.20 | 10.20 | -0.20% | 407,400 |
| Jun 25, 2025 | 10.12 | 10.42 | 10.10 | 10.22 | 10.22 | 1.79% | 680,100 |