KLSE:PPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	72,200
Jun 4, 2026	0.65	0.65	0.65	0.65	0.65	-	20,000
Jun 3, 2026	0.64	0.65	0.64	0.65	0.65	2.36%	235,900
May 29, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	118,300
May 28, 2026	0.65	0.65	0.64	0.64	0.64	-	121,000
May 26, 2026	0.64	0.64	0.64	0.64	0.64	-	65,000
May 25, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	128,800
May 22, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	40,200
May 21, 2026	0.66	0.66	0.65	0.65	0.65	-3.73%	131,000
May 19, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	81,200
May 18, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	67,100
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	-0.39%	28,400