PPB Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	8.600	8.880	8.500	8.740	8.740	424,900
2026-10-21	8.620	8.720	8.540	8.600	8.600	351,800
2026-10-20	8.740	8.740	8.590	8.600	8.600	393,700
2026-10-19	8.920	8.920	8.700	8.720	8.720	456,200
2026-10-16	8.980	9.130	8.880	8.920	8.920	291,700
2026-10-15	9.010	9.010	8.920	8.980	8.980	250,700
2026-10-14	9.050	9.160	9.010	9.010	9.010	176,800
2026-10-13	9.100	9.100	9.020	9.050	9.050	195,500
2026-10-12	9.150	9.200	9.040	9.040	9.040	210,900
2026-10-09	9.100	9.150	9.060	9.150	9.150	186,700
2026-10-08	9.160	9.160	9.080	9.080	9.080	377,400
2026-10-07	9.280	9.280	9.160	9.160	9.160	328,600
2026-10-06	9.220	9.280	9.160	9.280	9.280	234,200
2026-10-05	9.090	9.250	9.090	9.210	9.210	91,900
2026-10-02	9.100	9.150	9.100	9.150	9.150	149,000
2026-10-01	9.130	9.130	9.060	9.070	9.070	486,000
2026-09-30	9.130	9.220	9.090	9.130	9.130	275,200
2026-09-29	9.200	9.220	9.100	9.100	9.100	369,400
2026-09-28	9.330	9.410	9.200	9.200	9.200	217,400
2026-09-25	9.350	9.390	9.280	9.330	9.330	296,200
2026-09-24	9.360	9.410	9.310	9.350	9.350	164,100
2026-09-23	9.470	9.470	9.350	9.360	9.360	211,600
2026-09-22	9.450	9.500	9.370	9.370	9.370	256,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.