KLSE:PPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.67	0.67	0.66	0.66	0.66	0.76%	19,200
Apr 23, 2026	0.67	0.67	0.66	0.66	0.66	-	29,100
Apr 22, 2026	0.66	0.66	0.64	0.66	0.66	-0.76%	193,100
Apr 21, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	85,600
Apr 20, 2026	0.66	0.66	0.65	0.65	0.65	-	40,500
Apr 17, 2026	0.65	0.65	0.65	0.65	0.65	-	100
Apr 16, 2026	0.66	0.66	0.64	0.65	0.65	-0.76%	10,800
Apr 15, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	13,000
Apr 14, 2026	0.65	0.65	0.65	0.65	0.65	-	100
Apr 13, 2026	0.65	0.65	0.65	0.65	0.65	-	400
Apr 10, 2026	0.65	0.65	0.63	0.65	0.65	0.78%	46,600
Apr 9, 2026	0.64	0.65	0.64	0.65	0.65	2.38%	26,000
Apr 7, 2026	0.63	0.63	0.63	0.63	0.63	-2.33%	25,100
Apr 6, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	22,700
Apr 2, 2026	0.65	0.65	0.63	0.65	0.65	-	87,500
Apr 1, 2026	0.64	0.65	0.64	0.65	0.65	2.36%	120,000
Mar 31, 2026	0.64	0.64	0.64	0.64	0.64	-	15,000
Mar 30, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	380,100
Mar 27, 2026	0.63	0.63	0.63	0.63	0.63	-	67,400
Mar 26, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	121,900
Mar 25, 2026	0.63	0.64	0.63	0.64	0.64	-1.55%	117,100
Mar 19, 2026	0.64	0.65	0.64	0.65	0.65	-	32,700
Mar 18, 2026	0.65	0.65	0.65	0.65	0.65	3.20%	190,200
Mar 16, 2026	0.64	0.64	0.63	0.63	0.63	-2.34%	56,000
Mar 13, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	28,400
Mar 12, 2026	0.65	0.65	0.65	0.65	0.64	-	143,400
Mar 11, 2026	0.65	0.66	0.65	0.65	0.64	-	128,000
Mar 10, 2026	0.64	0.65	0.64	0.65	0.64	1.56%	52,000
Mar 9, 2026	0.65	0.65	0.61	0.64	0.63	-0.78%	295,200
Mar 6, 2026	0.65	0.65	0.65	0.65	0.64	-0.77%	186,900
Mar 5, 2026	0.64	0.65	0.64	0.65	0.64	3.17%	227,800
Mar 4, 2026	0.65	0.66	0.63	0.63	0.62	-3.82%	222,000
Mar 3, 2026	0.65	0.66	0.65	0.66	0.65	-0.76%	113,000
Mar 2, 2026	0.67	0.67	0.66	0.66	0.65	-1.49%	130,900
Feb 27, 2026	0.63	0.69	0.63	0.67	0.66	4.69%	532,800
Feb 26, 2026	0.63	0.64	0.63	0.64	0.63	1.59%	38,300
Feb 25, 2026	0.64	0.64	0.63	0.63	0.62	-3.08%	57,100
Feb 23, 2026	0.65	0.65	0.64	0.65	0.64	1.56%	27,900
Feb 20, 2026	0.64	0.64	0.64	0.64	0.63	-1.54%	5,000
Feb 19, 2026	0.63	0.65	0.63	0.65	0.64	1.56%	4,600
Feb 16, 2026	0.63	0.64	0.63	0.64	0.63	-	10,000
Feb 13, 2026	0.64	0.64	0.64	0.64	0.63	-	95,000
Feb 12, 2026	0.65	0.65	0.64	0.64	0.63	-	45,000
Feb 11, 2026	0.65	0.65	0.64	0.64	0.63	-	31,000
Feb 10, 2026	0.64	0.64	0.64	0.64	0.63	-	6,200
Feb 9, 2026	0.64	0.64	0.64	0.64	0.63	1.59%	57,800
Feb 6, 2026	0.65	0.65	0.63	0.63	0.62	-1.56%	95,100
Feb 5, 2026	0.63	0.64	0.63	0.64	0.63	-0.78%	110,000
Feb 4, 2026	0.63	0.65	0.63	0.65	0.64	3.20%	54,000
Feb 3, 2026	0.64	0.64	0.63	0.63	0.62	-3.10%	261,000