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 |