KLSE:PPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.66	0.66	0.65	0.65	0.65	-4.41%	10,000
Oct 28, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	26,100
Oct 27, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	40,000
Oct 23, 2026	0.66	0.66	0.65	0.65	0.65	-2.26%	23,300
Oct 22, 2026	0.67	0.67	0.64	0.67	0.67	-	80,100
Oct 21, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	37,000
Oct 20, 2026	0.66	0.67	0.66	0.67	0.67	2.29%	10,500
Oct 16, 2026	0.66	0.66	0.66	0.66	0.66	-	1,700
Oct 15, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	38,000
Oct 14, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	10,000
Oct 13, 2026	0.67	0.67	0.67	0.67	0.67	-	5,900
Oct 12, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	41,500
Oct 9, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	23,700
Oct 8, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	9,100
Oct 7, 2026	0.69	0.69	0.69	0.69	0.69	-	4,500
Oct 6, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	187,500
Oct 5, 2026	0.67	0.67	0.67	0.67	0.67	-0.74%	186,300
Oct 2, 2026	0.67	0.68	0.66	0.68	0.68	-0.74%	200,100
Oct 1, 2026	0.68	0.68	0.67	0.68	0.68	-1.45%	43,800
Sep 30, 2026	0.69	0.69	0.69	0.69	0.69	-	1,500
Sep 29, 2026	0.68	0.69	0.68	0.69	0.69	-	55,300
Sep 28, 2026	0.69	0.70	0.69	0.69	0.69	-	72,100
Sep 23, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	60,500
Sep 22, 2026	0.70	0.71	0.70	0.70	0.70	1.45%	41,100
Sep 21, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	71,400
Sep 18, 2026	0.70	0.70	0.70	0.70	0.70	-	20,500
Sep 17, 2026	0.71	0.71	0.70	0.70	0.70	-2.11%	42,100
Sep 15, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	155,000
Sep 14, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	26,000
Sep 11, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	75,000
Sep 10, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	86,600
Sep 8, 2026	0.70	0.71	0.70	0.70	0.70	-	121,300
Sep 7, 2026	0.70	0.70	0.70	0.70	0.70	-	104,000
Sep 4, 2026	0.70	0.70	0.70	0.70	0.70	-	1,000
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