PPB Group Berhad (KLSE:PPB)
Malaysia
· Delayed Price · Currency is MYR 11.30
-0.02 (-0.18%)
At close: Apr 28, 2026
PPB Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.36 | 11.36 | 11.20 | 11.30 | 11.30 | -0.18% | 212,400 |
| Apr 27, 2026 | 11.34 | 11.36 | 11.30 | 11.32 | 11.32 | -0.18% | 142,800 |
| Apr 24, 2026 | 11.36 | 11.40 | 11.28 | 11.34 | 11.34 | - | 139,900 |
| Apr 23, 2026 | 11.30 | 11.38 | 11.30 | 11.34 | 11.34 | 0.53% | 87,300 |
| Apr 22, 2026 | 11.40 | 11.52 | 11.28 | 11.28 | 11.28 | -0.88% | 324,800 |
| Apr 21, 2026 | 11.40 | 11.56 | 11.30 | 11.38 | 11.38 | -0.18% | 434,000 |
| Apr 20, 2026 | 11.66 | 11.70 | 11.40 | 11.40 | 11.40 | -2.23% | 500,600 |
| Apr 17, 2026 | 11.48 | 11.76 | 11.42 | 11.66 | 11.66 | 1.04% | 344,800 |
| Apr 16, 2026 | 11.72 | 11.72 | 11.44 | 11.54 | 11.54 | -1.54% | 469,200 |
| Apr 15, 2026 | 11.80 | 11.88 | 11.58 | 11.72 | 11.72 | -0.68% | 329,700 |
| Apr 14, 2026 | 11.88 | 11.96 | 11.74 | 11.80 | 11.80 | -1.34% | 365,600 |
| Apr 13, 2026 | 11.86 | 12.00 | 11.78 | 11.96 | 11.96 | - | 668,700 |
| Apr 10, 2026 | 11.88 | 11.96 | 11.76 | 11.96 | 11.96 | 0.84% | 382,400 |
| Apr 9, 2026 | 12.00 | 12.02 | 11.72 | 11.86 | 11.86 | -2.79% | 991,100 |
| Apr 8, 2026 | 12.12 | 12.20 | 11.86 | 12.20 | 12.20 | 0.66% | 640,700 |
| Apr 7, 2026 | 12.00 | 12.14 | 11.90 | 12.12 | 12.12 | 1.00% | 451,500 |
| Apr 6, 2026 | 12.12 | 12.18 | 11.92 | 12.00 | 12.00 | -0.99% | 392,100 |
| Apr 3, 2026 | 12.14 | 12.20 | 11.98 | 12.12 | 12.12 | -0.33% | 693,000 |
| Apr 2, 2026 | 11.90 | 12.16 | 11.74 | 12.16 | 12.16 | 2.18% | 1,001,800 |
| Apr 1, 2026 | 12.08 | 12.28 | 11.82 | 11.90 | 11.90 | -0.83% | 718,500 |
| Mar 31, 2026 | 11.66 | 12.00 | 11.26 | 12.00 | 12.00 | 2.92% | 1,160,600 |
| Mar 30, 2026 | 11.20 | 11.70 | 11.08 | 11.66 | 11.66 | 1.39% | 1,954,400 |
| Mar 27, 2026 | 11.38 | 11.64 | 11.36 | 11.50 | 11.50 | 0.70% | 1,392,600 |
| Mar 26, 2026 | 11.44 | 11.44 | 11.36 | 11.42 | 11.42 | -0.17% | 813,500 |
| Mar 25, 2026 | 11.50 | 11.50 | 11.26 | 11.44 | 11.44 | -0.52% | 592,600 |
| Mar 24, 2026 | 11.56 | 11.78 | 11.38 | 11.50 | 11.50 | -0.86% | 1,614,700 |
| Mar 19, 2026 | 11.04 | 11.66 | 11.04 | 11.60 | 11.60 | 5.07% | 2,318,700 |
| Mar 18, 2026 | 11.22 | 11.36 | 10.90 | 11.04 | 11.04 | -3.16% | 1,342,300 |
| Mar 17, 2026 | 11.20 | 11.40 | 11.08 | 11.40 | 11.40 | 2.33% | 1,119,100 |
| Mar 16, 2026 | 11.34 | 11.36 | 10.96 | 11.14 | 11.14 | -2.28% | 903,900 |
| Mar 13, 2026 | 11.44 | 11.44 | 11.24 | 11.40 | 11.40 | -0.35% | 485,000 |
| Mar 12, 2026 | 11.00 | 11.44 | 10.90 | 11.44 | 11.44 | 4.00% | 952,800 |
| Mar 11, 2026 | 10.92 | 11.10 | 10.92 | 11.00 | 11.00 | - | 186,900 |
| Mar 10, 2026 | 11.00 | 11.14 | 10.86 | 11.00 | 11.00 | 0.55% | 496,200 |
| Mar 9, 2026 | 10.98 | 11.08 | 10.84 | 10.94 | 10.94 | -1.80% | 387,700 |
| 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 |