KLSE:PPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.65	0.65	0.61	0.64	0.64	-0.78%	295,200
Mar 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	186,900
Mar 5, 2026	0.64	0.65	0.64	0.65	0.65	3.17%	227,800
Mar 4, 2026	0.65	0.66	0.63	0.63	0.63	-3.82%	222,000
Mar 3, 2026	0.65	0.66	0.65	0.66	0.66	-0.76%	113,000
Mar 2, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	130,900
Feb 27, 2026	0.63	0.69	0.63	0.67	0.67	4.69%	532,800
Feb 26, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	38,300
Feb 25, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	57,100
Feb 23, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	27,900
Feb 20, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	5,000
Feb 19, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	4,600
Feb 16, 2026	0.63	0.64	0.63	0.64	0.64	-	10,000
Feb 13, 2026	0.64	0.64	0.64	0.64	0.64	-	95,000
Feb 12, 2026	0.65	0.65	0.64	0.64	0.64	-	45,000
Feb 11, 2026	0.65	0.65	0.64	0.64	0.64	-	31,000
Feb 10, 2026	0.64	0.64	0.64	0.64	0.64	-	6,200
Feb 9, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	57,800
Feb 6, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	95,100
Feb 5, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	110,000
Feb 4, 2026	0.63	0.65	0.63	0.65	0.65	3.20%	54,000
Feb 3, 2026	0.64	0.64	0.63	0.63	0.63	-3.10%	261,000
Jan 30, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	123,200
Jan 29, 2026	0.65	0.65	0.64	0.64	0.64	-3.03%	89,000
Jan 28, 2026	0.66	0.66	0.66	0.66	0.66	-	48,300
Jan 27, 2026	0.65	0.66	0.65	0.66	0.66	-	75,600
Jan 26, 2026	0.65	0.66	0.65	0.66	0.66	2.33%	21,100
Jan 23, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	79,700
Jan 22, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	25,500
Jan 21, 2026	0.65	0.66	0.64	0.65	0.65	-	211,000
Jan 20, 2026	0.64	0.65	0.64	0.65	0.65	-0.77%	32,300
Jan 19, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	55,500
Jan 16, 2026	0.65	0.65	0.65	0.65	0.65	-	37,000
Jan 15, 2026	0.65	0.65	0.65	0.65	0.65	-1.53%	70,100
Jan 14, 2026	0.64	0.66	0.64	0.66	0.66	3.15%	120,900
Jan 13, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	135,700
Jan 12, 2026	0.64	0.64	0.64	0.64	0.64	-	27,000
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	2.40%	25,800
Jan 8, 2026	0.63	0.64	0.63	0.63	0.63	-2.34%	83,600
Jan 7, 2026	0.64	0.64	0.63	0.64	0.64	-	12,000
Jan 6, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	11,000
Jan 5, 2026	0.63	0.64	0.62	0.63	0.63	1.61%	70,500
Jan 2, 2026	0.62	0.63	0.62	0.62	0.62	-2.36%	88,300
Dec 31, 2025	0.64	0.65	0.63	0.64	0.64	-1.55%	259,800
Dec 30, 2025	0.65	0.65	0.64	0.65	0.65	-0.77%	56,800
Dec 29, 2025	0.64	0.65	0.64	0.65	0.65	4.00%	123,500
Dec 26, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	9,000
Dec 24, 2025	0.64	0.64	0.63	0.63	0.63	-	112,000
Dec 23, 2025	0.64	0.64	0.63	0.63	0.63	-	7,300
Dec 22, 2025	0.63	0.63	0.63	0.63	0.63	-2.33%	141,200