PPB Group Berhad (KLSE:PPB)
Malaysia
· Delayed Price · Currency is MYR 10.16
-0.10 (-0.97%)
At close: Dec 5, 2025
PPB Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.20 | 10.24 | 10.04 | 10.16 | 10.16 | -0.97% | 2,241,100 |
| Dec 4, 2025 | 9.98 | 10.26 | 9.98 | 10.26 | 10.26 | 2.81% | 1,654,000 |
| Dec 3, 2025 | 10.10 | 10.26 | 9.96 | 9.98 | 9.98 | -1.19% | 1,336,300 |
| Dec 2, 2025 | 10.58 | 10.76 | 10.10 | 10.10 | 10.10 | -4.54% | 1,250,300 |
| Dec 1, 2025 | 11.00 | 11.00 | 10.56 | 10.58 | 10.58 | -3.82% | 933,000 |
| Nov 28, 2025 | 11.02 | 11.18 | 10.90 | 11.00 | 11.00 | -2.65% | 1,080,000 |
| Nov 27, 2025 | 11.30 | 11.34 | 11.28 | 11.30 | 11.30 | - | 677,900 |
| Nov 26, 2025 | 11.10 | 11.32 | 11.06 | 11.30 | 11.30 | 1.80% | 1,883,000 |
| Nov 25, 2025 | 11.02 | 11.10 | 10.86 | 11.10 | 11.10 | 0.73% | 586,100 |
| Nov 24, 2025 | 11.00 | 11.10 | 10.84 | 11.02 | 11.02 | 0.18% | 1,786,000 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.76 | 11.00 | 11.00 | -1.26% | 2,798,400 |
| Nov 20, 2025 | 11.60 | 11.62 | 11.14 | 11.14 | 11.14 | -3.97% | 921,800 |
| Nov 19, 2025 | 11.52 | 11.64 | 11.52 | 11.60 | 11.60 | 0.69% | 1,980,200 |
| Nov 18, 2025 | 11.56 | 11.56 | 11.32 | 11.52 | 11.52 | -0.69% | 1,871,400 |
| Nov 17, 2025 | 11.60 | 11.74 | 11.54 | 11.60 | 11.60 | - | 425,400 |
| Nov 14, 2025 | 11.74 | 11.80 | 11.54 | 11.60 | 11.60 | -1.69% | 512,700 |
| Nov 13, 2025 | 11.84 | 11.84 | 11.58 | 11.80 | 11.80 | -0.84% | 548,400 |
| Nov 12, 2025 | 11.88 | 11.90 | 11.70 | 11.90 | 11.90 | - | 1,058,300 |
| Nov 11, 2025 | 11.68 | 11.90 | 11.60 | 11.90 | 11.90 | 1.88% | 573,700 |
| Nov 10, 2025 | 11.58 | 11.68 | 11.56 | 11.68 | 11.68 | 0.69% | 580,900 |
| Nov 7, 2025 | 11.58 | 11.68 | 11.52 | 11.60 | 11.60 | - | 881,300 |
| Nov 6, 2025 | 11.54 | 11.64 | 11.54 | 11.60 | 11.60 | -0.17% | 368,500 |
| Nov 5, 2025 | 11.50 | 11.64 | 11.48 | 11.62 | 11.62 | 1.04% | 482,900 |
| Nov 4, 2025 | 11.38 | 11.52 | 11.30 | 11.50 | 11.50 | 1.77% | 420,700 |
| Nov 3, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | 1.44% | 650,800 |
| Oct 31, 2025 | 11.56 | 11.68 | 11.06 | 11.14 | 11.14 | -3.97% | 1,253,300 |
| Oct 30, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 454,400 |
| Oct 29, 2025 | 11.52 | 11.52 | 11.44 | 11.50 | 11.50 | - | 899,300 |
| Oct 28, 2025 | 11.54 | 11.60 | 11.46 | 11.50 | 11.50 | - | 1,204,000 |
| Oct 27, 2025 | 11.20 | 11.56 | 11.14 | 11.50 | 11.50 | 2.68% | 1,562,600 |
| Oct 24, 2025 | 10.98 | 11.22 | 10.94 | 11.20 | 11.20 | 0.90% | 1,516,800 |
| Oct 23, 2025 | 10.88 | 11.10 | 10.84 | 11.10 | 11.10 | 1.83% | 2,215,800 |
| Oct 22, 2025 | 10.90 | 10.92 | 10.84 | 10.90 | 10.90 | - | 2,763,400 |
| Oct 21, 2025 | 10.90 | 11.00 | 10.82 | 10.90 | 10.90 | - | 1,083,800 |
| Oct 17, 2025 | 10.90 | 11.00 | 10.78 | 10.90 | 10.90 | - | 1,152,500 |
| Oct 16, 2025 | 10.90 | 10.92 | 10.80 | 10.90 | 10.90 | - | 608,900 |
| Oct 15, 2025 | 11.06 | 11.14 | 10.86 | 10.90 | 10.90 | -1.45% | 2,777,700 |
| Oct 14, 2025 | 11.00 | 11.14 | 11.00 | 11.06 | 11.06 | 0.55% | 1,600,900 |
| Oct 13, 2025 | 10.90 | 11.02 | 10.80 | 11.00 | 11.00 | -0.18% | 984,500 |
| Oct 10, 2025 | 11.02 | 11.02 | 10.90 | 11.02 | 11.02 | 0.18% | 2,173,700 |
| Oct 9, 2025 | 10.98 | 11.08 | 10.88 | 11.00 | 11.00 | 0.18% | 2,058,200 |
| Oct 8, 2025 | 10.70 | 11.02 | 10.62 | 10.98 | 10.98 | 2.81% | 1,910,600 |
| Oct 7, 2025 | 10.52 | 10.70 | 10.36 | 10.68 | 10.68 | 1.52% | 1,835,700 |
| Oct 6, 2025 | 10.22 | 10.56 | 10.14 | 10.52 | 10.52 | 2.94% | 1,119,900 |
| Oct 3, 2025 | 10.28 | 10.30 | 10.16 | 10.22 | 10.22 | 0.20% | 1,528,000 |
| Oct 2, 2025 | 10.22 | 10.30 | 10.12 | 10.20 | 10.20 | - | 1,734,200 |
| Oct 1, 2025 | 10.20 | 10.44 | 10.12 | 10.20 | 10.20 | - | 966,800 |
| Sep 30, 2025 | 10.00 | 10.30 | 9.97 | 10.20 | 10.20 | 2.00% | 2,255,000 |
| Sep 29, 2025 | 10.06 | 10.10 | 9.71 | 10.00 | 10.00 | -1.19% | 1,897,100 |
| Sep 26, 2025 | 10.14 | 10.22 | 9.95 | 10.12 | 10.12 | -1.94% | 5,116,600 |
| Sep 25, 2025 | 10.26 | 10.38 | 10.24 | 10.32 | 10.32 | 0.78% | 600,900 |
| Sep 24, 2025 | 10.10 | 10.28 | 10.08 | 10.24 | 10.24 | 0.99% | 852,700 |
| Sep 23, 2025 | 10.16 | 10.18 | 10.10 | 10.14 | 10.14 | -0.20% | 515,400 |
| Sep 22, 2025 | 10.20 | 10.20 | 10.06 | 10.16 | 10.16 | -0.39% | 957,200 |
| Sep 19, 2025 | 10.20 | 10.28 | 10.18 | 10.20 | 10.20 | - | 2,865,200 |
| Sep 18, 2025 | 10.20 | 10.28 | 10.12 | 10.20 | 10.20 | -0.58% | 2,817,000 |
| Sep 17, 2025 | 9.93 | 10.28 | 9.93 | 10.26 | 10.26 | 3.32% | 2,116,600 |
| Sep 12, 2025 | 10.10 | 10.12 | 9.75 | 9.93 | 9.93 | -1.68% | 2,066,900 |
| Sep 11, 2025 | 10.14 | 10.14 | 10.02 | 10.10 | 10.10 | -0.98% | 1,784,700 |
| Sep 10, 2025 | 10.24 | 10.24 | 10.10 | 10.20 | 10.08 | - | 3,377,400 |
| Sep 9, 2025 | 9.90 | 10.26 | 9.85 | 10.20 | 10.08 | 3.03% | 5,726,000 |
| Sep 8, 2025 | 9.65 | 9.95 | 9.52 | 9.90 | 9.78 | 3.13% | 4,494,600 |
| Sep 4, 2025 | 9.38 | 9.73 | 9.36 | 9.60 | 9.49 | 2.13% | 3,432,000 |
| Sep 3, 2025 | 9.04 | 9.42 | 9.04 | 9.40 | 9.29 | 3.98% | 5,281,000 |
| Sep 2, 2025 | 9.35 | 9.35 | 9.03 | 9.04 | 8.93 | -3.32% | 6,535,100 |
| Aug 29, 2025 | 9.37 | 9.41 | 9.18 | 9.35 | 9.24 | -0.43% | 4,507,800 |
| Aug 28, 2025 | 8.81 | 9.43 | 8.81 | 9.39 | 9.28 | 7.93% | 11,250,800 |
| Aug 27, 2025 | 8.43 | 8.77 | 8.38 | 8.70 | 8.60 | 5.71% | 11,227,400 |
| Aug 26, 2025 | 8.81 | 8.83 | 8.23 | 8.23 | 8.13 | -6.58% | 65,940,000 |
| Aug 25, 2025 | 8.98 | 9.05 | 8.72 | 8.81 | 8.71 | -1.78% | 4,123,700 |
| Aug 22, 2025 | 8.75 | 9.10 | 8.75 | 8.97 | 8.86 | 3.10% | 5,412,300 |
| Aug 21, 2025 | 8.63 | 8.90 | 8.63 | 8.70 | 8.60 | 0.93% | 6,380,600 |
| Aug 20, 2025 | 8.89 | 8.89 | 8.62 | 8.62 | 8.52 | -3.04% | 3,733,700 |
| Aug 19, 2025 | 8.85 | 8.90 | 8.77 | 8.89 | 8.79 | 1.02% | 3,688,400 |
| Aug 18, 2025 | 8.95 | 8.98 | 8.80 | 8.80 | 8.70 | -1.46% | 2,421,400 |
| Aug 15, 2025 | 9.04 | 9.06 | 8.90 | 8.93 | 8.82 | -0.89% | 2,025,400 |
| Aug 14, 2025 | 9.14 | 9.18 | 9.00 | 9.01 | 8.90 | -0.99% | 2,357,000 |
| Aug 13, 2025 | 9.14 | 9.22 | 9.09 | 9.10 | 8.99 | -0.33% | 1,283,800 |
| Aug 12, 2025 | 9.06 | 9.15 | 9.06 | 9.13 | 9.02 | 0.88% | 1,782,700 |
| Aug 11, 2025 | 9.05 | 9.09 | 8.99 | 9.05 | 8.94 | -0.77% | 2,013,000 |
| Aug 8, 2025 | 9.20 | 9.21 | 9.00 | 9.12 | 9.01 | -1.94% | 1,690,900 |
| Aug 7, 2025 | 9.00 | 9.30 | 8.98 | 9.30 | 9.19 | 3.56% | 3,304,600 |
| Aug 6, 2025 | 8.99 | 9.14 | 8.91 | 8.98 | 8.87 | 1.01% | 2,524,400 |
| Aug 5, 2025 | 9.31 | 9.34 | 8.88 | 8.89 | 8.79 | -4.51% | 4,164,100 |
| Aug 4, 2025 | 9.30 | 9.36 | 9.26 | 9.31 | 9.20 | 0.32% | 922,300 |
| Aug 1, 2025 | 9.46 | 9.49 | 9.28 | 9.28 | 9.17 | -1.59% | 1,187,900 |
| Jul 31, 2025 | 9.32 | 9.47 | 9.32 | 9.43 | 9.32 | 1.29% | 2,106,900 |
| Jul 30, 2025 | 9.25 | 9.35 | 9.24 | 9.31 | 9.20 | 0.65% | 824,700 |
| Jul 29, 2025 | 9.34 | 9.35 | 9.24 | 9.25 | 9.14 | - | 979,100 |
| Jul 28, 2025 | 9.52 | 9.56 | 9.24 | 9.25 | 9.14 | -2.32% | 1,647,400 |
| Jul 25, 2025 | 9.62 | 9.64 | 9.37 | 9.47 | 9.36 | -1.56% | 1,393,600 |
| Jul 24, 2025 | 9.30 | 9.62 | 9.30 | 9.62 | 9.51 | 3.44% | 2,520,900 |
| Jul 23, 2025 | 9.38 | 9.42 | 9.24 | 9.30 | 9.19 | -0.32% | 2,165,600 |
| Jul 22, 2025 | 9.52 | 9.53 | 9.30 | 9.33 | 9.22 | -1.89% | 1,461,000 |
| Jul 21, 2025 | 9.64 | 9.66 | 9.44 | 9.51 | 9.40 | -1.25% | 1,022,400 |
| Jul 18, 2025 | 9.65 | 9.66 | 9.56 | 9.63 | 9.52 | 0.21% | 1,002,000 |
| Jul 17, 2025 | 9.69 | 9.79 | 9.60 | 9.61 | 9.50 | -0.83% | 1,626,100 |
| Jul 16, 2025 | 10.10 | 10.10 | 9.68 | 9.69 | 9.58 | -3.10% | 2,122,200 |
| Jul 15, 2025 | 10.10 | 10.14 | 10.00 | 10.00 | 9.88 | -0.79% | 587,100 |
| Jul 14, 2025 | 10.20 | 10.20 | 10.02 | 10.08 | 9.96 | -0.79% | 842,500 |