PPB Group Berhad (KLSE:PPB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
10.00
-0.12 (-1.19%)
At close: Sep 29, 2025

PPB Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202510.1410.229.9510.1210.12-1.94%5,116,600
Sep 25, 202510.2610.3810.2410.3210.320.78%600,900
Sep 24, 202510.1010.2810.0810.2410.240.99%852,700
Sep 23, 202510.1610.1810.1010.1410.14-0.20%515,400
Sep 22, 202510.2010.2010.0610.1610.16-0.39%957,200
Sep 19, 202510.2010.2810.1810.2010.20-2,865,200
Sep 18, 202510.2010.2810.1210.2010.20-0.58%2,817,000
Sep 17, 20259.9310.289.9310.2610.263.32%2,116,600
Sep 12, 202510.1010.129.759.939.93-1.68%2,066,900
Sep 11, 202510.1410.1410.0210.1010.10-0.98%1,784,700
Sep 10, 202510.2410.2410.1010.2010.08-3,377,400
Sep 9, 20259.9010.269.8510.2010.083.03%5,726,000
Sep 8, 20259.659.959.529.909.783.13%4,494,600
Sep 4, 20259.389.739.369.609.492.13%3,432,000
Sep 3, 20259.049.429.049.409.293.98%5,281,000
Sep 2, 20259.359.359.039.048.93-3.32%6,535,100
Aug 29, 20259.379.419.189.359.24-0.43%4,507,800
Aug 28, 20258.819.438.819.399.287.93%11,250,800
Aug 27, 20258.438.778.388.708.605.71%11,227,400
Aug 26, 20258.818.838.238.238.13-6.58%65,940,000
Aug 25, 20258.989.058.728.818.71-1.78%4,123,700
Aug 22, 20258.759.108.758.978.863.10%5,412,300
Aug 21, 20258.638.908.638.708.600.93%6,380,600
Aug 20, 20258.898.898.628.628.52-3.04%3,733,700
Aug 19, 20258.858.908.778.898.791.02%3,688,400
Aug 18, 20258.958.988.808.808.70-1.46%2,421,400
Aug 15, 20259.049.068.908.938.83-0.89%2,025,400
Aug 14, 20259.149.189.009.018.90-0.99%2,357,000
Aug 13, 20259.149.229.099.108.99-0.33%1,283,800
Aug 12, 20259.069.159.069.139.020.88%1,782,700
Aug 11, 20259.059.098.999.058.94-0.77%2,013,000
Aug 8, 20259.209.219.009.129.01-1.94%1,690,900
Aug 7, 20259.009.308.989.309.193.56%3,304,600
Aug 6, 20258.999.148.918.988.871.01%2,524,400
Aug 5, 20259.319.348.888.898.79-4.51%4,164,100
Aug 4, 20259.309.369.269.319.200.32%922,300
Aug 1, 20259.469.499.289.289.17-1.59%1,187,900
Jul 31, 20259.329.479.329.439.321.29%2,106,900
Jul 30, 20259.259.359.249.319.200.65%824,700
Jul 29, 20259.349.359.249.259.14-979,100
Jul 28, 20259.529.569.249.259.14-2.32%1,647,400
Jul 25, 20259.629.649.379.479.36-1.56%1,393,600
Jul 24, 20259.309.629.309.629.513.44%2,520,900
Jul 23, 20259.389.429.249.309.19-0.32%2,165,600
Jul 22, 20259.529.539.309.339.22-1.89%1,461,000
Jul 21, 20259.649.669.449.519.40-1.25%1,022,400
Jul 18, 20259.659.669.569.639.520.21%1,002,000
Jul 17, 20259.699.799.609.619.50-0.83%1,626,100
Jul 16, 202510.1010.109.689.699.58-3.10%2,122,200
Jul 15, 202510.1010.1410.0010.009.88-0.79%587,100