PPB Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	9.30	9.33	9.22	9.29	9.29	-0.54%	616,300
Jun 29, 2026	9.38	9.38	9.20	9.34	9.34	0.54%	200,500
Jun 26, 2026	9.33	9.37	9.26	9.29	9.29	-0.32%	291,300
Jun 25, 2026	9.33	9.38	9.26	9.32	9.32	-	710,400
Jun 24, 2026	9.41	9.49	9.31	9.32	9.32	-0.96%	672,100
Jun 23, 2026	9.67	9.67	9.41	9.41	9.41	-2.18%	732,600
Jun 22, 2026	10.00	10.00	9.62	9.62	9.62	-4.94%	697,500
Jun 19, 2026	9.35	10.12	9.25	10.12	10.12	8.82%	2,426,500
Jun 18, 2026	9.16	9.33	9.11	9.30	9.30	1.53%	1,213,700
Jun 16, 2026	9.25	9.35	9.16	9.16	9.16	-0.97%	547,500
Jun 15, 2026	9.40	9.40	9.20	9.25	9.25	-1.07%	558,600
Jun 12, 2026	9.35	9.40	9.34	9.35	9.35	0.21%	249,000
Jun 11, 2026	9.52	9.53	9.32	9.33	9.33	-2.00%	589,300
Jun 10, 2026	9.59	9.59	9.52	9.52	9.52	-0.31%	459,800
Jun 9, 2026	9.60	9.79	9.55	9.55	9.55	-0.52%	775,500
Jun 8, 2026	9.65	9.80	9.54	9.60	9.60	-0.62%	386,300
Jun 5, 2026	9.63	9.81	9.55	9.66	9.66	0.31%	973,800
Jun 4, 2026	9.90	9.90	9.62	9.63	9.63	-1.73%	565,300
Jun 3, 2026	9.89	10.00	9.80	9.80	9.80	-0.91%	552,300
May 29, 2026	9.82	9.89	9.69	9.89	9.89	0.71%	1,204,400
May 28, 2026	10.06	10.06	9.80	9.82	9.82	-2.00%	745,100
May 26, 2026	10.02	10.12	10.00	10.02	10.02	-	200,800
May 25, 2026	10.06	10.10	10.00	10.02	10.02	-0.40%	189,100
May 22, 2026	10.20	10.24	10.06	10.06	10.06	-1.37%	265,500
May 21, 2026	10.32	10.44	10.06	10.20	10.20	-0.97%	581,200
May 20, 2026	10.48	10.48	10.30	10.30	10.30	-1.72%	290,500
May 19, 2026	10.54	10.54	10.42	10.48	10.48	-0.38%	445,600
May 18, 2026	10.80	10.80	10.48	10.52	10.52	-2.59%	467,200
May 15, 2026	10.94	10.94	10.70	10.80	10.80	-0.37%	376,000
May 14, 2026	11.18	11.20	11.10	11.14	10.84	0.36%	200,800
May 13, 2026	11.10	11.18	11.06	11.10	10.80	0.73%	280,500
May 12, 2026	11.06	11.14	11.00	11.02	10.72	-0.18%	321,400
May 11, 2026	11.26	11.26	11.02	11.04	10.74	-1.43%	508,800
May 8, 2026	11.34	11.34	11.20	11.20	10.90	-0.18%	132,700
May 7, 2026	11.24	11.36	11.18	11.22	10.92	0.36%	230,500
May 6, 2026	11.18	11.26	11.18	11.18	10.88	-0.36%	178,000
May 5, 2026	11.36	11.40	11.10	11.22	10.92	-0.36%	336,400
May 4, 2026	11.40	11.50	11.18	11.26	10.96	-2.26%	361,400
Apr 30, 2026	11.36	11.52	11.18	11.52	11.21	1.23%	965,600
Apr 29, 2026	11.30	11.40	11.26	11.38	11.07	0.71%	281,000
Apr 28, 2026	11.36	11.36	11.20	11.30	11.00	-0.18%	212,400
Apr 27, 2026	11.34	11.36	11.30	11.32	11.02	-0.18%	142,800
Apr 24, 2026	11.36	11.40	11.28	11.34	11.03	-	139,900
Apr 23, 2026	11.30	11.38	11.30	11.34	11.03	0.53%	87,300
Apr 22, 2026	11.40	11.52	11.28	11.28	10.98	-0.88%	324,800
Apr 21, 2026	11.40	11.56	11.30	11.38	11.07	-0.18%	434,000
Apr 20, 2026	11.66	11.70	11.40	11.40	11.09	-2.23%	500,600
Apr 17, 2026	11.48	11.76	11.42	11.66	11.35	1.04%	344,800
Apr 16, 2026	11.72	11.72	11.44	11.54	11.23	-1.54%	469,200
Apr 15, 2026	11.80	11.88	11.58	11.72	11.40	-0.68%	329,700