KLSE:PPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	154,800
May 14, 2026	0.66	0.66	0.65	0.65	0.65	-2.26%	22,300
May 13, 2026	0.66	0.67	0.66	0.67	0.67	-0.75%	13,800
May 12, 2026	0.67	0.68	0.64	0.67	0.67	0.75%	301,900
May 11, 2026	0.68	0.69	0.67	0.67	0.67	-2.92%	219,500
May 8, 2026	0.69	0.69	0.68	0.69	0.69	-	68,400
May 7, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	116,000
May 6, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	199,800
May 5, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	36,100
May 4, 2026	0.67	0.68	0.66	0.67	0.67	-	197,100
Apr 30, 2026	0.68	0.69	0.67	0.67	0.67	-1.48%	14,100
Apr 29, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	122,800
Apr 28, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	92,400
Apr 27, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	38,400
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