KLSE:PPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	0.64	0.65	0.64	0.65	0.65	3.20%	66,600
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	-	372,400
Dec 17, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	82,600
Dec 16, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	94,000
Dec 12, 2025	0.64	0.65	0.64	0.64	0.64	0.79%	95,700
Dec 11, 2025	0.63	0.64	0.63	0.63	0.63	1.61%	15,300
Dec 10, 2025	0.64	0.64	0.62	0.62	0.62	-2.36%	61,800
Dec 9, 2025	0.63	0.64	0.62	0.64	0.64	2.42%	9,800
Dec 8, 2025	0.64	0.64	0.62	0.62	0.62	-2.36%	65,000
Dec 5, 2025	0.64	0.64	0.64	0.64	0.64	-	100
Dec 4, 2025	0.63	0.64	0.63	0.64	0.64	-	28,300
Dec 3, 2025	0.64	0.64	0.64	0.64	0.64	-	1,000
Dec 2, 2025	0.63	0.64	0.62	0.64	0.64	2.42%	88,400
Dec 1, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	231,300
Nov 28, 2025	0.63	0.63	0.63	0.63	0.63	-	86,000
Nov 27, 2025	0.63	0.63	0.63	0.63	0.63	-	385,000
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	312,000
Nov 25, 2025	0.63	0.63	0.63	0.63	0.63	-	135,700
Nov 24, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	38,800
Nov 21, 2025	0.64	0.64	0.64	0.64	0.64	-	94,500
Nov 20, 2025	0.64	0.64	0.64	0.64	0.64	-	179,400
Nov 19, 2025	0.64	0.65	0.64	0.64	0.64	0.79%	478,200
Nov 18, 2025	0.65	0.66	0.63	0.63	0.63	-3.08%	187,700
Nov 17, 2025	0.63	0.65	0.63	0.65	0.65	3.17%	126,200
Nov 14, 2025	0.63	0.63	0.62	0.63	0.63	-1.56%	122,000