PPB Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.04	11.66	11.04	11.60	11.60	5.07%	2,318,700
Mar 18, 2026	11.22	11.36	10.90	11.04	11.04	-3.16%	1,342,300
Mar 17, 2026	11.20	11.40	11.08	11.40	11.40	2.33%	1,119,100
Mar 16, 2026	11.34	11.36	10.96	11.14	11.14	-2.28%	903,900
Mar 13, 2026	11.44	11.44	11.24	11.40	11.40	-0.35%	485,000
Mar 12, 2026	11.00	11.44	10.90	11.44	11.44	4.00%	952,800
Mar 11, 2026	10.92	11.10	10.92	11.00	11.00	-	186,900
Mar 10, 2026	11.00	11.14	10.86	11.00	11.00	0.55%	496,200
Mar 9, 2026	10.98	11.08	10.84	10.94	10.94	-1.80%	387,700
Mar 6, 2026	10.82	11.18	10.82	11.14	11.14	2.20%	347,800
Mar 5, 2026	10.94	11.02	10.84	10.90	10.90	-	349,400
Mar 4, 2026	10.60	10.98	10.60	10.90	10.90	2.83%	1,060,100
Mar 3, 2026	10.62	10.86	10.60	10.60	10.60	-0.19%	583,800
Mar 2, 2026	10.62	10.90	10.40	10.62	10.62	-2.39%	908,500
Feb 27, 2026	10.84	10.98	10.74	10.88	10.88	0.37%	539,800
Feb 26, 2026	10.96	10.96	10.68	10.84	10.84	-1.09%	425,600
Feb 25, 2026	11.00	11.12	10.92	10.96	10.96	-0.18%	433,000
Feb 24, 2026	11.00	11.08	10.94	10.98	10.98	-1.61%	819,700
Feb 23, 2026	10.90	11.16	10.86	11.16	11.16	2.76%	431,300
Feb 20, 2026	11.10	11.10	10.76	10.86	10.86	-2.16%	474,500
Feb 19, 2026	11.10	11.26	11.06	11.10	11.10	0.54%	186,500
Feb 16, 2026	11.00	11.06	11.00	11.04	11.04	0.36%	84,700
Feb 13, 2026	11.00	11.02	10.94	11.00	11.00	-	857,000
Feb 12, 2026	11.10	11.10	10.96	11.00	11.00	-0.90%	1,025,700
Feb 11, 2026	11.10	11.10	10.94	11.10	11.10	0.91%	797,700
Feb 10, 2026	11.18	11.18	10.98	11.00	11.00	-1.08%	675,200
Feb 9, 2026	11.06	11.20	10.98	11.12	11.12	0.54%	493,000
Feb 6, 2026	11.00	11.06	10.80	11.06	11.06	0.36%	1,843,300
Feb 5, 2026	11.04	11.14	10.92	11.02	11.02	-0.36%	1,059,100
Feb 4, 2026	11.08	11.20	10.96	11.06	11.06	-0.36%	377,500
Feb 3, 2026	11.30	11.36	11.00	11.10	11.10	-1.77%	876,700
Jan 30, 2026	11.22	11.36	11.10	11.30	11.30	0.89%	493,400
Jan 29, 2026	11.24	11.24	11.02	11.20	11.20	-1.75%	1,071,800
Jan 28, 2026	11.44	11.50	11.20	11.40	11.40	0.18%	619,400
Jan 27, 2026	11.12	11.50	11.10	11.38	11.38	2.34%	936,200
Jan 26, 2026	11.04	11.18	11.00	11.12	11.12	0.54%	371,600
Jan 23, 2026	11.18	11.20	10.92	11.06	11.06	-1.25%	391,200
Jan 22, 2026	11.04	11.26	11.04	11.20	11.20	1.82%	610,900
Jan 21, 2026	10.94	11.06	10.94	11.00	11.00	-	801,200
Jan 20, 2026	11.12	11.14	10.92	11.00	11.00	-0.90%	565,600
Jan 19, 2026	11.00	11.10	10.94	11.10	11.10	0.91%	807,900
Jan 16, 2026	11.12	11.12	10.90	11.00	11.00	-1.43%	591,800
Jan 15, 2026	11.04	11.16	11.00	11.16	11.16	1.09%	728,300
Jan 14, 2026	11.00	11.18	10.98	11.04	11.04	0.36%	564,000
Jan 13, 2026	10.88	11.18	10.88	11.00	11.00	-	713,000
Jan 12, 2026	10.98	11.06	10.92	11.00	11.00	0.18%	563,100
Jan 9, 2026	10.60	10.98	10.58	10.98	10.98	3.58%	537,200
Jan 8, 2026	10.64	10.72	10.58	10.60	10.60	-0.19%	939,800
Jan 7, 2026	10.56	10.70	10.52	10.62	10.62	-0.38%	373,200
Jan 6, 2026	10.66	10.70	10.50	10.66	10.66	-	470,000