PPB Group Berhad (KLSE:PPB)
Malaysia · Delayed Price · Currency is MYR 9.12
-0.18 (-1.94%)
At close: Aug 8, 2025
PPB Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 10.10 | 10.12 | 10.00 | 10.04 | 10.04 | 0.60% | 483,100 |
| Jun 23, 2025 | 9.95 | 10.06 | 9.90 | 9.98 | 9.98 | 0.40% | 536,300 |
| Jun 20, 2025 | 9.97 | 10.06 | 9.89 | 9.94 | 9.94 | -0.30% | 5,471,500 |
| Jun 19, 2025 | 10.38 | 10.38 | 9.96 | 9.97 | 9.97 | -3.95% | 1,071,500 |
| Jun 18, 2025 | 10.76 | 10.78 | 10.38 | 10.38 | 10.38 | -3.53% | 868,400 |
| Jun 17, 2025 | 11.04 | 11.04 | 10.76 | 10.76 | 10.76 | -2.00% | 304,000 |
| Jun 16, 2025 | 10.70 | 10.98 | 10.64 | 10.98 | 10.98 | 3.20% | 381,900 |
| Jun 13, 2025 | 10.80 | 10.80 | 10.64 | 10.64 | 10.64 | -1.48% | 272,600 |
| Jun 12, 2025 | 10.88 | 10.96 | 10.74 | 10.80 | 10.80 | -0.74% | 265,200 |
| Jun 11, 2025 | 11.08 | 11.16 | 10.88 | 10.88 | 10.88 | -1.63% | 285,700 |
| Jun 10, 2025 | 11.00 | 11.18 | 10.94 | 11.06 | 11.06 | 0.73% | 507,900 |
| Jun 9, 2025 | 10.90 | 11.00 | 10.86 | 10.98 | 10.98 | 1.10% | 235,300 |
| Jun 6, 2025 | 10.92 | 10.94 | 10.74 | 10.86 | 10.86 | -0.55% | 212,300 |
| Jun 5, 2025 | 10.92 | 10.92 | 10.70 | 10.92 | 10.92 | 0.18% | 439,700 |
| Jun 4, 2025 | 11.10 | 11.28 | 10.90 | 10.90 | 10.90 | -2.50% | 514,300 |
| Jun 3, 2025 | 11.50 | 11.50 | 11.10 | 11.18 | 11.18 | -0.89% | 570,100 |
| May 30, 2025 | 11.58 | 11.58 | 11.28 | 11.28 | 11.28 | -1.23% | 1,442,300 |
| May 29, 2025 | 11.46 | 11.62 | 11.42 | 11.42 | 11.42 | - | 230,600 |