PPB Group Berhad (KLSE:PPB)
Malaysia
· Delayed Price · Currency is MYR 10.94
-0.20 (-1.80%)
At close: Mar 9, 2026
PPB Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.82 | 11.18 | 10.82 | 11.14 | 11.14 | 2.20% | 347,800 |
| Mar 5, 2026 | 10.94 | 11.02 | 10.84 | 10.90 | 10.90 | - | 349,400 |
| Mar 4, 2026 | 10.60 | 10.98 | 10.60 | 10.90 | 10.90 | 2.83% | 1,060,100 |
| Mar 3, 2026 | 10.62 | 10.86 | 10.60 | 10.60 | 10.60 | -0.19% | 583,800 |
| Mar 2, 2026 | 10.62 | 10.90 | 10.40 | 10.62 | 10.62 | -2.39% | 908,500 |
| Feb 27, 2026 | 10.84 | 10.98 | 10.74 | 10.88 | 10.88 | 0.37% | 539,800 |
| Feb 26, 2026 | 10.96 | 10.96 | 10.68 | 10.84 | 10.84 | -1.09% | 425,600 |
| Feb 25, 2026 | 11.00 | 11.12 | 10.92 | 10.96 | 10.96 | -0.18% | 433,000 |
| Feb 24, 2026 | 11.00 | 11.08 | 10.94 | 10.98 | 10.98 | -1.61% | 819,700 |
| Feb 23, 2026 | 10.90 | 11.16 | 10.86 | 11.16 | 11.16 | 2.76% | 431,300 |
| Feb 20, 2026 | 11.10 | 11.10 | 10.76 | 10.86 | 10.86 | -2.16% | 474,500 |
| Feb 19, 2026 | 11.10 | 11.26 | 11.06 | 11.10 | 11.10 | 0.54% | 186,500 |
| Feb 16, 2026 | 11.00 | 11.06 | 11.00 | 11.04 | 11.04 | 0.36% | 84,700 |
| Feb 13, 2026 | 11.00 | 11.02 | 10.94 | 11.00 | 11.00 | - | 857,000 |
| Feb 12, 2026 | 11.10 | 11.10 | 10.96 | 11.00 | 11.00 | -0.90% | 1,025,700 |
| Feb 11, 2026 | 11.10 | 11.10 | 10.94 | 11.10 | 11.10 | 0.91% | 797,700 |
| Feb 10, 2026 | 11.18 | 11.18 | 10.98 | 11.00 | 11.00 | -1.08% | 675,200 |
| Feb 9, 2026 | 11.06 | 11.20 | 10.98 | 11.12 | 11.12 | 0.54% | 493,000 |
| Feb 6, 2026 | 11.00 | 11.06 | 10.80 | 11.06 | 11.06 | 0.36% | 1,843,300 |
| Feb 5, 2026 | 11.04 | 11.14 | 10.92 | 11.02 | 11.02 | -0.36% | 1,059,100 |
| Feb 4, 2026 | 11.08 | 11.20 | 10.96 | 11.06 | 11.06 | -0.36% | 377,500 |
| Feb 3, 2026 | 11.30 | 11.36 | 11.00 | 11.10 | 11.10 | -1.77% | 876,700 |
| Jan 30, 2026 | 11.22 | 11.36 | 11.10 | 11.30 | 11.30 | 0.89% | 493,400 |
| Jan 29, 2026 | 11.24 | 11.24 | 11.02 | 11.20 | 11.20 | -1.75% | 1,071,800 |
| Jan 28, 2026 | 11.44 | 11.50 | 11.20 | 11.40 | 11.40 | 0.18% | 619,400 |
| Jan 27, 2026 | 11.12 | 11.50 | 11.10 | 11.38 | 11.38 | 2.34% | 936,200 |
| Jan 26, 2026 | 11.04 | 11.18 | 11.00 | 11.12 | 11.12 | 0.54% | 371,600 |
| Jan 23, 2026 | 11.18 | 11.20 | 10.92 | 11.06 | 11.06 | -1.25% | 391,200 |
| Jan 22, 2026 | 11.04 | 11.26 | 11.04 | 11.20 | 11.20 | 1.82% | 610,900 |
| Jan 21, 2026 | 10.94 | 11.06 | 10.94 | 11.00 | 11.00 | - | 801,200 |
| Jan 20, 2026 | 11.12 | 11.14 | 10.92 | 11.00 | 11.00 | -0.90% | 565,600 |
| Jan 19, 2026 | 11.00 | 11.10 | 10.94 | 11.10 | 11.10 | 0.91% | 807,900 |
| Jan 16, 2026 | 11.12 | 11.12 | 10.90 | 11.00 | 11.00 | -1.43% | 591,800 |
| Jan 15, 2026 | 11.04 | 11.16 | 11.00 | 11.16 | 11.16 | 1.09% | 728,300 |
| Jan 14, 2026 | 11.00 | 11.18 | 10.98 | 11.04 | 11.04 | 0.36% | 564,000 |
| Jan 13, 2026 | 10.88 | 11.18 | 10.88 | 11.00 | 11.00 | - | 713,000 |
| Jan 12, 2026 | 10.98 | 11.06 | 10.92 | 11.00 | 11.00 | 0.18% | 563,100 |
| Jan 9, 2026 | 10.60 | 10.98 | 10.58 | 10.98 | 10.98 | 3.58% | 537,200 |
| Jan 8, 2026 | 10.64 | 10.72 | 10.58 | 10.60 | 10.60 | -0.19% | 939,800 |
| Jan 7, 2026 | 10.56 | 10.70 | 10.52 | 10.62 | 10.62 | -0.38% | 373,200 |
| Jan 6, 2026 | 10.66 | 10.70 | 10.50 | 10.66 | 10.66 | - | 470,000 |
| Jan 5, 2026 | 10.66 | 10.90 | 10.56 | 10.66 | 10.66 | 0.19% | 985,500 |
| Jan 2, 2026 | 11.04 | 11.04 | 10.52 | 10.64 | 10.64 | -3.80% | 901,700 |
| Dec 31, 2025 | 11.06 | 11.08 | 11.02 | 11.06 | 11.06 | - | 433,500 |
| Dec 30, 2025 | 11.00 | 11.08 | 10.96 | 11.06 | 11.06 | 0.55% | 447,100 |
| Dec 29, 2025 | 11.02 | 11.06 | 10.98 | 11.00 | 11.00 | - | 158,700 |
| Dec 26, 2025 | 11.00 | 11.04 | 10.98 | 11.00 | 11.00 | - | 384,100 |
| Dec 24, 2025 | 11.06 | 11.06 | 10.84 | 11.00 | 11.00 | - | 360,300 |
| Dec 23, 2025 | 10.68 | 11.10 | 10.60 | 11.00 | 11.00 | 3.58% | 781,600 |
| Dec 22, 2025 | 10.60 | 10.64 | 10.42 | 10.62 | 10.62 | 0.19% | 527,400 |
| Dec 19, 2025 | 10.30 | 10.70 | 10.28 | 10.60 | 10.60 | 2.91% | 1,203,000 |
| Dec 18, 2025 | 10.06 | 10.36 | 9.96 | 10.30 | 10.30 | 2.39% | 1,360,000 |
| Dec 17, 2025 | 10.18 | 10.20 | 9.96 | 10.06 | 10.06 | -0.59% | 596,500 |
| Dec 16, 2025 | 10.02 | 10.18 | 10.00 | 10.12 | 10.12 | 1.20% | 837,400 |
| Dec 15, 2025 | 10.00 | 10.04 | 9.96 | 10.00 | 10.00 | 0.10% | 1,334,200 |
| Dec 12, 2025 | 10.00 | 10.08 | 9.98 | 9.99 | 9.99 | -0.10% | 316,100 |
| Dec 11, 2025 | 10.04 | 10.12 | 10.00 | 10.00 | 10.00 | - | 601,000 |
| Dec 10, 2025 | 10.02 | 10.04 | 9.95 | 10.00 | 10.00 | -0.20% | 1,278,000 |
| Dec 9, 2025 | 10.00 | 10.08 | 9.89 | 10.02 | 10.02 | 0.20% | 645,300 |
| Dec 8, 2025 | 10.10 | 10.10 | 9.93 | 10.00 | 10.00 | -1.57% | 1,003,800 |
| 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 |