PPB Group Berhad (KLSE:PPB)
Malaysia · Delayed Price · Currency is MYR 8.88
-0.10 (-1.11%)
At close: Oct 30, 2026
PPB Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.95 | 9.06 | 8.88 | 8.88 | 8.88 | -1.11% | 292,600 |
| Oct 29, 2026 | 8.93 | 9.02 | 8.92 | 8.98 | 8.98 | 0.67% | 136,600 |
| Oct 28, 2026 | 8.80 | 8.98 | 8.78 | 8.92 | 8.92 | 1.36% | 59,100 |
| Oct 27, 2026 | 9.02 | 9.04 | 8.66 | 8.80 | 8.80 | -2.44% | 1,989,700 |
| Oct 26, 2026 | 8.77 | 9.10 | 8.70 | 9.02 | 9.02 | 2.73% | 380,500 |
| Oct 23, 2026 | 8.70 | 8.90 | 8.63 | 8.78 | 8.78 | 0.46% | 545,500 |
| Oct 22, 2026 | 8.60 | 8.88 | 8.50 | 8.74 | 8.74 | 1.63% | 424,900 |
| Oct 21, 2026 | 8.62 | 8.72 | 8.54 | 8.60 | 8.60 | - | 351,800 |
| Oct 20, 2026 | 8.74 | 8.74 | 8.59 | 8.60 | 8.60 | -1.38% | 393,700 |
| Oct 19, 2026 | 8.92 | 8.92 | 8.70 | 8.72 | 8.72 | -2.24% | 456,200 |
| Oct 16, 2026 | 8.98 | 9.13 | 8.88 | 8.92 | 8.92 | -0.67% | 291,700 |
| Oct 15, 2026 | 9.01 | 9.01 | 8.92 | 8.98 | 8.98 | -0.33% | 250,700 |
| Oct 14, 2026 | 9.05 | 9.16 | 9.01 | 9.01 | 9.01 | -0.44% | 176,800 |
| Oct 13, 2026 | 9.10 | 9.10 | 9.02 | 9.05 | 9.05 | 0.11% | 195,500 |
| Oct 12, 2026 | 9.15 | 9.20 | 9.04 | 9.04 | 9.04 | -1.20% | 210,900 |
| Oct 9, 2026 | 9.10 | 9.15 | 9.06 | 9.15 | 9.15 | 0.77% | 186,700 |
| Oct 8, 2026 | 9.16 | 9.16 | 9.08 | 9.08 | 9.08 | -0.87% | 377,400 |
| Oct 7, 2026 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | -1.29% | 328,600 |
| Oct 6, 2026 | 9.22 | 9.28 | 9.16 | 9.28 | 9.28 | 0.76% | 234,200 |
| Oct 5, 2026 | 9.09 | 9.25 | 9.09 | 9.21 | 9.21 | 0.66% | 97,900 |
| Oct 2, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.88% | 149,000 |
| Oct 1, 2026 | 9.13 | 9.13 | 9.06 | 9.07 | 9.07 | -0.66% | 486,000 |
| Sep 30, 2026 | 9.13 | 9.22 | 9.09 | 9.13 | 9.13 | 0.33% | 275,200 |
| Sep 29, 2026 | 9.20 | 9.22 | 9.10 | 9.10 | 9.10 | -1.09% | 369,400 |
| Sep 28, 2026 | 9.33 | 9.41 | 9.20 | 9.20 | 9.20 | -1.39% | 217,400 |
| Sep 25, 2026 | 9.35 | 9.39 | 9.28 | 9.33 | 9.33 | -0.21% | 296,200 |
| Sep 24, 2026 | 9.36 | 9.41 | 9.31 | 9.35 | 9.35 | -0.11% | 164,200 |
| Sep 23, 2026 | 9.47 | 9.47 | 9.35 | 9.36 | 9.36 | -0.11% | 211,600 |
| Sep 22, 2026 | 9.45 | 9.50 | 9.37 | 9.37 | 9.37 | -0.85% | 256,300 |
| Sep 21, 2026 | 9.37 | 9.50 | 9.29 | 9.45 | 9.45 | 0.96% | 1,078,600 |
| Sep 18, 2026 | 9.63 | 9.63 | 9.36 | 9.36 | 9.36 | -3.60% | 4,413,300 |
| Sep 17, 2026 | 9.73 | 9.73 | 9.50 | 9.71 | 9.71 | 1.25% | 322,100 |
| Sep 15, 2026 | 9.66 | 9.66 | 9.50 | 9.59 | 9.59 | -0.72% | 396,800 |
| Sep 14, 2026 | 9.59 | 9.72 | 9.53 | 9.66 | 9.66 | 0.52% | 367,800 |
| Sep 11, 2026 | 9.61 | 9.70 | 9.53 | 9.61 | 9.61 | -1.23% | 260,900 |
| Sep 10, 2026 | 9.65 | 9.73 | 9.55 | 9.73 | 9.73 | 0.83% | 177,700 |
| Sep 9, 2026 | 9.81 | 9.83 | 9.60 | 9.78 | 9.65 | -0.31% | 595,800 |
| Sep 8, 2026 | 9.89 | 9.89 | 9.80 | 9.81 | 9.68 | -0.81% | 110,900 |
| Sep 7, 2026 | 9.98 | 9.98 | 9.78 | 9.89 | 9.76 | 0.51% | 76,000 |
| Sep 4, 2026 | 9.95 | 9.95 | 9.81 | 9.84 | 9.71 | -1.20% | 118,600 |
| Sep 3, 2026 | 9.98 | 9.98 | 9.78 | 9.96 | 9.83 | -0.10% | 341,600 |
| Sep 2, 2026 | 9.70 | 9.97 | 9.70 | 9.97 | 9.84 | 2.78% | 277,000 |
| Sep 1, 2026 | 9.90 | 9.91 | 9.67 | 9.70 | 9.57 | -2.51% | 533,000 |
| Aug 28, 2026 | 10.18 | 10.26 | 9.94 | 9.95 | 9.82 | -2.26% | 990,900 |
| Aug 27, 2026 | 10.26 | 10.28 | 10.12 | 10.18 | 10.04 | -0.78% | 210,700 |
| Aug 26, 2026 | 10.18 | 10.28 | 10.12 | 10.26 | 10.12 | -0.19% | 403,400 |
| Aug 24, 2026 | 10.28 | 10.28 | 10.06 | 10.28 | 10.14 | - | 308,900 |
| Aug 21, 2026 | 9.95 | 10.28 | 9.90 | 10.28 | 10.14 | 3.84% | 1,000,500 |
| Aug 20, 2026 | 9.70 | 9.92 | 9.70 | 9.90 | 9.77 | 2.27% | 444,600 |
| Aug 19, 2026 | 9.63 | 9.76 | 9.62 | 9.68 | 9.55 | 0.41% | 340,400 |