PPB Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.05%	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
Apr 14, 2026	11.88	11.96	11.74	11.80	11.48	-1.34%	365,600
Apr 13, 2026	11.86	12.00	11.78	11.96	11.64	-	668,700
Apr 10, 2026	11.88	11.96	11.76	11.96	11.64	0.84%	382,400
Apr 9, 2026	12.00	12.02	11.72	11.86	11.54	-2.79%	991,100
Apr 8, 2026	12.12	12.20	11.86	12.20	11.87	0.66%	640,700
Apr 7, 2026	12.00	12.14	11.90	12.12	11.79	1.00%	451,500
Apr 6, 2026	12.12	12.18	11.92	12.00	11.68	-0.99%	392,100
Apr 3, 2026	12.14	12.20	11.98	12.12	11.79	-0.33%	693,000
Apr 2, 2026	11.90	12.16	11.74	12.16	11.83	2.18%	1,001,800
Apr 1, 2026	12.08	12.28	11.82	11.90	11.58	-0.83%	718,500
Mar 31, 2026	11.66	12.00	11.26	12.00	11.68	2.92%	1,160,600
Mar 30, 2026	11.20	11.70	11.08	11.66	11.35	1.39%	1,954,400
Mar 27, 2026	11.38	11.64	11.36	11.50	11.19	0.70%	1,392,600
Mar 26, 2026	11.44	11.44	11.36	11.42	11.11	-0.17%	813,500
Mar 25, 2026	11.50	11.50	11.26	11.44	11.13	-0.52%	592,600
Mar 24, 2026	11.56	11.78	11.38	11.50	11.19	-0.86%	1,614,700
Mar 19, 2026	11.04	11.66	11.04	11.60	11.29	5.07%	2,318,700
Mar 18, 2026	11.22	11.36	10.90	11.04	10.74	-3.16%	1,342,300
Mar 17, 2026	11.20	11.40	11.08	11.40	11.09	2.33%	1,119,100
Mar 16, 2026	11.34	11.36	10.96	11.14	10.84	-2.28%	903,900
Mar 13, 2026	11.44	11.44	11.24	11.40	11.09	-0.35%	485,000
Mar 12, 2026	11.00	11.44	10.90	11.44	11.13	4.00%	952,800
Mar 11, 2026	10.92	11.10	10.92	11.00	10.70	-	186,900
Mar 10, 2026	11.00	11.14	10.86	11.00	10.70	0.55%	496,200
Mar 9, 2026	10.98	11.08	10.84	10.94	10.65	-1.80%	387,700
Mar 6, 2026	10.82	11.18	10.82	11.14	10.84	2.20%	347,800
Mar 5, 2026	10.94	11.02	10.84	10.90	10.61	-	349,400