PPB Group Berhad (KLSE:PPB)
Malaysia · Delayed Price · Currency is MYR 9.45
+0.09 (0.96%)
At close: Sep 21, 2026
PPB Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 9.57 | 9.68 | 9.51 | 9.64 | 9.51 | 0.42% | 321,100 |
| Aug 17, 2026 | 9.37 | 9.64 | 9.33 | 9.60 | 9.47 | 2.13% | 1,018,600 |
| Aug 14, 2026 | 9.34 | 9.45 | 9.31 | 9.40 | 9.28 | 0.64% | 277,100 |
| Aug 13, 2026 | 9.54 | 9.56 | 9.32 | 9.34 | 9.22 | -1.99% | 481,300 |
| Aug 12, 2026 | 9.43 | 9.55 | 9.41 | 9.53 | 9.40 | 1.38% | 656,500 |
| Aug 11, 2026 | 9.38 | 9.43 | 9.27 | 9.40 | 9.28 | 0.21% | 669,700 |
| Aug 10, 2026 | 9.30 | 9.43 | 9.30 | 9.38 | 9.26 | 0.97% | 276,100 |
| Aug 7, 2026 | 9.36 | 9.40 | 9.26 | 9.29 | 9.17 | -0.75% | 472,200 |
| Aug 6, 2026 | 9.41 | 9.48 | 9.33 | 9.36 | 9.24 | -0.53% | 210,400 |
| Aug 5, 2026 | 9.31 | 9.51 | 9.30 | 9.41 | 9.28 | 1.18% | 763,300 |
| Aug 4, 2026 | 9.33 | 9.36 | 9.29 | 9.30 | 9.18 | -0.21% | 235,800 |
| Aug 3, 2026 | 9.37 | 9.39 | 9.31 | 9.32 | 9.20 | -0.75% | 201,600 |
| Jul 31, 2026 | 9.36 | 9.45 | 9.28 | 9.39 | 9.27 | 0.32% | 396,600 |
| Jul 30, 2026 | 9.47 | 9.51 | 9.34 | 9.36 | 9.24 | -1.27% | 283,800 |
| Jul 29, 2026 | 9.36 | 9.48 | 9.30 | 9.48 | 9.35 | 1.28% | 449,400 |
| Jul 28, 2026 | 9.28 | 9.36 | 9.21 | 9.36 | 9.24 | 1.08% | 364,500 |
| Jul 27, 2026 | 9.39 | 9.39 | 9.25 | 9.26 | 9.14 | -0.64% | 147,900 |
| Jul 24, 2026 | 9.40 | 9.40 | 9.30 | 9.32 | 9.20 | -0.85% | 239,400 |
| Jul 23, 2026 | 9.47 | 9.47 | 9.37 | 9.40 | 9.28 | - | 195,400 |
| Jul 22, 2026 | 9.50 | 9.51 | 9.40 | 9.40 | 9.28 | -0.95% | 232,700 |
| Jul 21, 2026 | 9.55 | 9.59 | 9.49 | 9.49 | 9.36 | -1.15% | 391,300 |
| Jul 20, 2026 | 9.56 | 9.66 | 9.51 | 9.60 | 9.47 | 0.42% | 191,400 |
| Jul 17, 2026 | 9.57 | 9.61 | 9.45 | 9.56 | 9.43 | -0.10% | 206,200 |
| Jul 16, 2026 | 9.57 | 9.64 | 9.54 | 9.57 | 9.44 | - | 248,500 |
| Jul 15, 2026 | 9.66 | 9.69 | 9.51 | 9.57 | 9.44 | -0.93% | 267,000 |
| Jul 14, 2026 | 9.52 | 9.68 | 9.50 | 9.66 | 9.53 | 1.15% | 341,400 |
| Jul 13, 2026 | 9.50 | 9.60 | 9.42 | 9.55 | 9.42 | 0.63% | 313,500 |
| Jul 10, 2026 | 9.50 | 9.52 | 9.44 | 9.49 | 9.36 | 0.85% | 283,800 |
| Jul 9, 2026 | 9.50 | 9.50 | 9.39 | 9.41 | 9.28 | -0.53% | 86,500 |