KLSE:PPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	37,000
Sep 2, 2026	0.68	0.69	0.68	0.69	0.69	-2.13%	178,800
Sep 1, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	180,500
Aug 28, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	116,500
Aug 27, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	163,000
Aug 26, 2026	0.72	0.72	0.71	0.71	0.71	-	90,600
Aug 24, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	200,900
Aug 21, 2026	0.71	0.73	0.70	0.72	0.72	0.70%	420,900
Aug 20, 2026	0.72	0.73	0.71	0.72	0.72	-	524,800
Aug 19, 2026	0.68	0.75	0.68	0.72	0.72	5.93%	987,100
Aug 18, 2026	0.69	0.69	0.67	0.68	0.68	-1.46%	202,600
Aug 17, 2026	0.64	0.69	0.64	0.69	0.69	7.87%	778,100
Aug 14, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	20,100
Aug 13, 2026	0.64	0.64	0.64	0.64	0.64	-	68,500
Aug 12, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	29,500
Aug 11, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	61,200
Aug 10, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	72,500
Aug 7, 2026	0.64	0.64	0.64	0.64	0.64	-	33,900
Aug 6, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	387,100
Aug 5, 2026	0.64	0.64	0.64	0.64	0.64	-	15,000
Aug 4, 2026	0.64	0.64	0.64	0.64	0.64	-	77,200
Aug 3, 2026	0.64	0.64	0.64	0.64	0.64	-	46,000
Jul 31, 2026	0.64	0.64	0.64	0.64	0.64	-	76,500
Jul 30, 2026	0.65	0.65	0.64	0.64	0.64	-	70,000
Jul 29, 2026	0.64	0.64	0.64	0.64	0.64	-	45,900
Jul 28, 2026	0.64	0.64	0.64	0.64	0.64	-	135,000
Jul 27, 2026	0.64	0.64	0.64	0.64	0.64	-	26,000
Jul 24, 2026	0.64	0.64	0.64	0.64	0.64	-	30,000
Jul 23, 2026	0.64	0.64	0.64	0.64	0.64	-	17,400
Jul 22, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	29,200
Jul 21, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	18,000
Jul 20, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	23,000
Jul 17, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	57,200
Jul 16, 2026	0.63	0.64	0.63	0.64	0.64	-	414,600
Jul 15, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	131,600
Jul 14, 2026	0.65	0.65	0.65	0.65	0.65	-	10,000
Jul 13, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	33,200
Jul 10, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	104,000
Jul 8, 2026	0.65	0.65	0.64	0.65	0.65	-	135,500
Jul 7, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	41,500
Jul 6, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	59,800
Jul 2, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	36,700
Jul 1, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	10,000
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	12,000
Jun 29, 2026	0.65	0.65	0.65	0.65	0.65	-	32,900
Jun 26, 2026	0.65	0.65	0.65	0.65	0.65	-	100,000
Jun 25, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	25,000
Jun 24, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	31,000
Jun 23, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	111,600
Jun 19, 2026	0.65	0.66	0.65	0.66	0.66	-	88,500