Kuala Lumpur - Delayed Quote
MYR
PPB Group Berhad (4065.KL)
8.88
-0.10
(-1.11%)
At close: October 30 at 4:50:15 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.95
9.06
8.88
8.88
8.88
292,600
Oct 29, 2026
8.93
9.02
8.92
8.98
8.98
136,600
Oct 28, 2026
8.80
8.98
8.78
8.92
8.92
59,100
Oct 27, 2026
9.02
9.04
8.66
8.80
8.80
1,989,700
Oct 26, 2026
8.77
9.10
8.70
9.02
9.02
380,500
Oct 23, 2026
8.70
8.90
8.63
8.78
8.78
545,500
Oct 22, 2026
8.60
8.88
8.50
8.74
8.74
424,900
Oct 21, 2026
8.62
8.72
8.54
8.60
8.60
351,800
Oct 20, 2026
8.74
8.74
8.59
8.60
8.60
393,700
Oct 19, 2026
8.92
8.92
8.70
8.72
8.72
456,200
Oct 16, 2026
8.98
9.13
8.88
8.92
8.92
291,700
Oct 15, 2026
9.01
9.01
8.92
8.98
8.98
250,700
Oct 14, 2026
9.05
9.16
9.01
9.01
9.01
176,800
Oct 13, 2026
9.10
9.10
9.02
9.05
9.05
195,500
Oct 12, 2026
9.15
9.20
9.04
9.04
9.04
210,900
Oct 9, 2026
9.10
9.15
9.06
9.15
9.15
186,700
Oct 8, 2026
9.16
9.16
9.08
9.08
9.08
377,400
Oct 7, 2026
9.28
9.28
9.16
9.16
9.16
328,600
Oct 6, 2026
9.22
9.28
9.16
9.28
9.28
234,200
Oct 5, 2026
9.09
9.25
9.09
9.21
9.21
91,900
Oct 2, 2026
9.10
9.15
9.10
9.15
9.15
149,000
Oct 1, 2026
9.13
9.13
9.06
9.07
9.07
486,000
Sep 30, 2026
9.13
9.22
9.09
9.13
9.13
275,200
Sep 29, 2026
9.20
9.22
9.10
9.10
9.10
369,400
Sep 28, 2026
9.33
9.41
9.20
9.20
9.20
217,400
Sep 25, 2026
9.35
9.39
9.28
9.33
9.33
296,200
Sep 24, 2026
9.36
9.41
9.31
9.35
9.35
164,100
Sep 23, 2026
9.47
9.47
9.35
9.36
9.36
211,600
Sep 22, 2026
9.45
9.50
9.37
9.37
9.37
256,300
Sep 21, 2026
9.37
9.50
9.29
9.45
9.45
1,078,600
Sep 18, 2026
9.63
9.63
9.36
9.36
9.36
4,413,300
Sep 17, 2026
9.73
9.73
9.50
9.71
9.71
322,100
Sep 15, 2026
9.66
9.66
9.50
9.59
9.59
396,800
Sep 14, 2026
9.59
9.72
9.53
9.66
9.66
367,800
Sep 11, 2026
9.61
9.70
9.53
9.61
9.61
260,900
Sep 10, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
9.65
9.73
9.55
9.73
9.73
177,700
Sep 9, 2026
9.81
9.83
9.60
9.78
9.65
595,800
Sep 8, 2026
9.89
9.89
9.80
9.81
9.68
110,900
Sep 7, 2026
9.98
9.98
9.78
9.89
9.76
76,000
Sep 4, 2026
9.95
9.95
9.81
9.84
9.71
118,600
Sep 3, 2026
9.98
9.98
9.78
9.96
9.83
341,600
Sep 2, 2026
9.70
9.97
9.70
9.97
9.84
277,000
Sep 1, 2026
9.90
9.91
9.67
9.70
9.57
533,000
Aug 28, 2026
10.18
10.26
9.94
9.95
9.82
990,900
Aug 27, 2026
10.26
10.28
10.12
10.18
10.04
210,700
Aug 26, 2026
10.18
10.28
10.12
10.26
10.12
403,400
Aug 24, 2026
10.28
10.28
10.06
10.28
10.14
308,900
Aug 21, 2026
9.95
10.28
9.90
10.28
10.14
1,000,500
Aug 20, 2026
9.70
9.92
9.70
9.90
9.77
444,600
Aug 19, 2026
9.63
9.76
9.62
9.68
9.55
340,400
Aug 18, 2026
9.57
9.68
9.51
9.64
9.51
321,100
Aug 17, 2026
9.37
9.64
9.33
9.60
9.47
1,018,600
Aug 14, 2026
9.34
9.45
9.31
9.40
9.28
277,100
Aug 13, 2026
9.54
9.56
9.32
9.34
9.22
481,300
Aug 12, 2026
9.43
9.55
9.41
9.53
9.40
656,500
Aug 11, 2026
9.38
9.43
9.27
9.40
9.28
669,700
Aug 10, 2026
9.30
9.43
9.30
9.38
9.26
276,100
Aug 7, 2026
9.36
9.40
9.26
9.29
9.17
472,200
Aug 6, 2026
9.41
9.48
9.33
9.36
9.24
210,400
Aug 5, 2026
9.31
9.51
9.30
9.41
9.28
763,300
Aug 4, 2026
9.33
9.36
9.29
9.30
9.18
235,800
Aug 3, 2026
9.37
9.39
9.31
9.32
9.20
201,600
Jul 31, 2026
9.36
9.45
9.28
9.39
9.27
396,600
Jul 30, 2026
9.47
9.51
9.34
9.36
9.24
283,800
Jul 29, 2026
9.36
9.48
9.30
9.48
9.35
449,400
Jul 28, 2026
9.28
9.36
9.21
9.36
9.24
364,500
Jul 27, 2026
9.39
9.39
9.25
9.26
9.14
147,900
Jul 24, 2026
9.40
9.40
9.30
9.32
9.20
239,400
Jul 23, 2026
9.47
9.47
9.37
9.40
9.28
195,400
Jul 22, 2026
9.50
9.51
9.40
9.40
9.28
232,700
Jul 21, 2026
9.55
9.59
9.49
9.49
9.36
391,300
Jul 20, 2026
9.56
9.66
9.51
9.60
9.47
191,400
Jul 17, 2026
9.57
9.61
9.45
9.56
9.43
206,200
Jul 16, 2026
9.57
9.64
9.54
9.57
9.44
248,500
Jul 15, 2026
9.66
9.69
9.51
9.57
9.44
267,000
Jul 14, 2026
9.52
9.68
9.50
9.66
9.53
341,400
Jul 13, 2026
9.50
9.60
9.42
9.55
9.42
313,500
Jul 10, 2026
9.50
9.52
9.44
9.49
9.36
283,800
Jul 9, 2026
9.50
9.50
9.39
9.41
9.28
86,500
Jul 8, 2026
9.35
9.52
9.34
9.46
9.33
243,900
Jul 7, 2026
9.44
9.47
9.36
9.36
9.24
297,900
Jul 6, 2026
9.55
9.55
9.43
9.50
9.37
219,400
Jul 3, 2026
9.29
9.54
9.29
9.54
9.41
271,800
Jul 2, 2026
9.19
9.33
9.18
9.33
9.21
492,700
Jul 1, 2026
9.31
9.31
9.15
9.16
9.04
704,400
Jun 30, 2026
9.30
9.33
9.22
9.29
9.17
616,300
Jun 29, 2026
9.38
9.38
9.20
9.34
9.22
200,500
Jun 26, 2026
9.33
9.37
9.26
9.29
9.17
291,300
Jun 25, 2026
9.33
9.38
9.26
9.32
9.20
710,400
Jun 24, 2026
9.41
9.49
9.31
9.32
9.20
672,100
Jun 23, 2026
9.67
9.67
9.41
9.41
9.28
732,600
Jun 22, 2026
10.00
10.00
9.62
9.62
9.49
697,500
Jun 19, 2026
9.35
10.12
9.25
10.12
9.99
2,426,500
Jun 18, 2026
9.16
9.33
9.11
9.30
9.18
1,213,700
Jun 16, 2026
9.25
9.35
9.16
9.16
9.04
547,500
Jun 15, 2026
9.40
9.40
9.20
9.25
9.13
558,600
Jun 12, 2026
9.35
9.40
9.34
9.35
9.23
249,000
Jun 11, 2026
9.52
9.53
9.32
9.33
9.21
588,100
Jun 10, 2026
9.59
9.59
9.52
9.52
9.39
459,800
Jun 9, 2026
9.60
9.79
9.55
9.55
9.42
775,500
Jun 8, 2026
9.65
9.80
9.54
9.60
9.47
386,300
Jun 5, 2026
9.63
9.81
9.55
9.66
9.53
973,800
Jun 4, 2026
9.90
9.90
9.62
9.63
9.50
565,300
Jun 3, 2026
9.89
10.00
9.80
9.80
9.67
552,300
May 29, 2026
9.82
9.89
9.69
9.89
9.76
1,204,400
May 28, 2026
10.06
10.06
9.80
9.82
9.69
745,100
May 26, 2026
10.02
10.12
10.00
10.02
9.89
200,800
May 25, 2026
10.06
10.10
10.00
10.02
9.89
189,100
May 22, 2026
10.20
10.24
10.06
10.06
9.93
265,500
May 21, 2026
10.32
10.44
10.06
10.20
10.06
581,200
May 20, 2026
10.48
10.48
10.30
10.30
10.16
290,500
May 19, 2026
10.54
10.54
10.42
10.48
10.34
445,600
May 18, 2026
10.80
10.80
10.48
10.52
10.38
467,200
May 15, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
10.94
10.94
10.70
10.80
10.66
376,000
May 14, 2026
11.18
11.20
11.10
11.14
10.70
200,800
May 13, 2026
11.10
11.18
11.06
11.10
10.66
280,500
May 12, 2026
11.06
11.14
11.00
11.02
10.58
321,400
May 11, 2026
11.26
11.26
11.02
11.04
10.60
508,800
May 8, 2026
11.34
11.34
11.20
11.20
10.75
132,700
May 7, 2026
11.24
11.36
11.18
11.22
10.77
230,500
May 6, 2026
11.18
11.26
11.18
11.18
10.73
178,000
May 5, 2026
11.36
11.40
11.10
11.22
10.77
336,400
May 4, 2026
11.40
11.50
11.18
11.26
10.81
361,400
Apr 30, 2026
11.36
11.52
11.18
11.52
11.06
965,600
Apr 29, 2026
11.30
11.40
11.26
11.38
10.93
281,000
Apr 28, 2026
11.36
11.36
11.20
11.30
10.85
212,400
Apr 27, 2026
11.34
11.36
11.30
11.32
10.87
142,800
Apr 24, 2026
11.36
11.40
11.28
11.34
10.89
139,900
Apr 23, 2026
11.30
11.38
11.30
11.34
10.89
87,300
Apr 22, 2026
11.40
11.52
11.28
11.28
10.83
324,800
Apr 21, 2026
11.40
11.56
11.30
11.38
10.93
434,000
Apr 20, 2026
11.66
11.70
11.40
11.40
10.95
500,600
Apr 17, 2026
11.48
11.76
11.42
11.66
11.20
344,800
Apr 16, 2026
11.72
11.72
11.44
11.54
11.08
469,200
Apr 15, 2026
11.80
11.88
11.58
11.72
11.25
329,700
Apr 14, 2026
11.88
11.96
11.74
11.80
11.33
365,600
Apr 13, 2026
11.86
12.00
11.78
11.96
11.48
668,700
Apr 10, 2026
11.88
11.96
11.76
11.96
11.48
382,400
Apr 9, 2026
12.00
12.02
11.72
11.86
11.39
991,100
Apr 8, 2026
12.12
12.20
11.86
12.20
11.71
640,700
Apr 7, 2026
12.00
12.14
11.90
12.12
11.64
451,100
Apr 6, 2026
12.12
12.18
11.92
12.00
11.52
392,100
Apr 3, 2026
12.14
12.20
11.98
12.12
11.64
693,000
Apr 2, 2026
11.90
12.16
11.74
12.16
11.68
1,001,800
Apr 1, 2026
12.08
12.28
11.82
11.90
11.43
718,500
Mar 31, 2026
11.66
12.00
11.26
12.00
11.52
1,160,600
Mar 30, 2026
11.20
11.70
11.08
11.66
11.20
1,954,400
Mar 27, 2026
11.38
11.64
11.36
11.50
11.04
1,392,600
Mar 26, 2026
11.44
11.44
11.36
11.42
10.96
813,500
Mar 25, 2026
11.50
11.50
11.26
11.44
10.98
592,600
Mar 24, 2026
11.56
11.78
11.38
11.50
11.04
1,605,000
Mar 19, 2026
11.04
11.66
11.04
11.60
11.14
2,318,700
Mar 18, 2026
11.22
11.36
10.90
11.04
10.60
1,342,300
Mar 17, 2026
11.20
11.40
11.08
11.40
10.95
1,119,100
Mar 16, 2026
11.34
11.36
10.96
11.14
10.70
903,900
Mar 13, 2026
11.44
11.44
11.24
11.40
10.95
485,000
Mar 12, 2026
11.00
11.44
10.90
11.44
10.98
952,800
Mar 11, 2026
10.92
11.10
10.92
11.00
10.56
186,900
Mar 10, 2026
11.00
11.14
10.86
11.00
10.56
496,200
Mar 9, 2026
10.98
11.08
10.84
10.94
10.50
387,700
Mar 6, 2026
10.82
11.18
10.82
11.14
10.70
347,200
Mar 5, 2026
10.94
11.02
10.84
10.90
10.47
349,400
Mar 4, 2026
10.60
10.98
10.60
10.90
10.47
1,060,100
Mar 3, 2026
10.62
10.86
10.60
10.60
10.18
583,800
Mar 2, 2026
10.62
10.90
10.40
10.62
10.20
908,500
Feb 27, 2026
10.84
10.98
10.74
10.88
10.45
539,800
Feb 26, 2026
10.96
10.96
10.68
10.84
10.41
425,600
Feb 25, 2026
11.00
11.12
10.92
10.96
10.52
433,000
Feb 24, 2026
11.00
11.08
10.94
10.98
10.54
819,700
Feb 23, 2026
10.90
11.16
10.86
11.16
10.72
431,300
Feb 20, 2026
11.10
11.10
10.76
10.86
10.43
474,500
Feb 19, 2026
11.10
11.26
11.06
11.10
10.66
186,500
Feb 16, 2026
11.00
11.06
11.00
11.04
10.60
84,700
Feb 13, 2026
11.00
11.02
10.94
11.00
10.56
857,000
Feb 12, 2026
11.10
11.10
10.96
11.00
10.56
1,025,700
Feb 11, 2026
11.10
11.10
10.94
11.10
10.66
797,700
Feb 10, 2026
11.18
11.18
10.98
11.00
10.56
675,200
Feb 9, 2026
11.06
11.20
10.98
11.12
10.68
493,000
Feb 6, 2026
11.00
11.06
10.80
11.06
10.62
1,843,300
Feb 5, 2026
11.04
11.14
10.92
11.02
10.58
1,059,100
Feb 4, 2026
11.08
11.20
10.96
11.06
10.62
377,500
Feb 3, 2026
11.30
11.36
11.00
11.10
10.66
876,700
Jan 30, 2026
11.22
11.36
11.10
11.30
10.85
493,400
Jan 29, 2026
11.24
11.24
11.02
11.20
10.75
1,071,800
Jan 28, 2026
11.44
11.50
11.20
11.40
10.95
619,400
Jan 27, 2026
11.12
11.50
11.10
11.38
10.93
936,200
Jan 26, 2026
11.04
11.18
11.00
11.12
10.68
371,600
Jan 23, 2026
11.18
11.20
10.92
11.06
10.62
391,200
Jan 22, 2026
11.04
11.26
11.04
11.20
10.75
610,900
Jan 21, 2026
10.94
11.06
10.94
11.00
10.56
801,200
Jan 20, 2026
11.12
11.14
10.92
11.00
10.56
565,600
Jan 19, 2026
11.00
11.00
11.00
11.00
10.56
-
Jan 16, 2026
11.12
11.12
10.90
11.00
10.56
591,800
Jan 15, 2026
11.04
11.16
11.00
11.16
10.72
728,300
Jan 14, 2026
11.00
11.18
10.98
11.04
10.60
564,000
Jan 13, 2026
10.88
11.18
10.88
11.00
10.56
713,000
Jan 12, 2026
10.98
11.06
10.92
11.00
10.56
563,100
Jan 9, 2026
10.60
10.98
10.58
10.98
10.54
537,200
Jan 8, 2026
10.64
10.72
10.58
10.60
10.18
939,800
Jan 7, 2026
10.56
10.70
10.52
10.62
10.20
373,200
Jan 6, 2026
10.66
10.70
10.50
10.66
10.24
470,000
Jan 5, 2026
10.66
10.90
10.56
10.66
10.24
985,500
Jan 2, 2026
11.04
11.04
10.52
10.64
10.22
901,700
Dec 31, 2025
11.06
11.08
11.02
11.06
10.62
433,400
Dec 30, 2025
11.00
11.08
10.96
11.06
10.62
447,100
Dec 29, 2025
11.02
11.06
10.98
11.00
10.56
158,700
Dec 26, 2025
11.00
11.04
10.98
11.00
10.56
384,100
Dec 24, 2025
11.06
11.06
10.84
11.00
10.56
360,300
Dec 23, 2025
10.68
11.10
10.60
11.00
10.56
781,600
Dec 22, 2025
10.60
10.64
10.42
10.62
10.20
527,400
Dec 19, 2025
10.30
10.70
10.28
10.60
10.18
1,203,000
Dec 18, 2025
10.06
10.36
9.96
10.30
9.89
1,360,000
Dec 17, 2025
10.18
10.20
9.96
10.06
9.66
596,500
Dec 16, 2025
10.02
10.18
10.00
10.12
9.72
837,400
Dec 15, 2025
10.00
10.04
9.96
10.00
9.60
1,334,200
Dec 12, 2025
10.00
10.08
9.98
9.99
9.59
316,100
Dec 11, 2025
10.04
10.12
10.00
10.00
9.60
601,000
Dec 10, 2025
10.02
10.04
9.95
10.00
9.60
1,278,000
Dec 9, 2025
10.00
10.08
9.89
10.02
9.62
645,300
Dec 8, 2025
10.10
10.10
9.93
10.00
9.60
1,003,800
Dec 5, 2025
10.20
10.24
10.04
10.16
9.75
2,241,100
Dec 4, 2025
9.98
10.26
9.98
10.26
9.85
1,654,000
Dec 3, 2025
10.10
10.26
9.96
9.98
9.58
1,330,700
Dec 2, 2025
10.58
10.76
10.10
10.10
9.70
1,250,300
Dec 1, 2025
11.00
11.00
10.56
10.58
10.16
933,000
Nov 28, 2025
11.02
11.18
10.90
11.00
10.56
1,080,000
Nov 27, 2025
11.30
11.34
11.28
11.30
10.85
677,900
Nov 26, 2025
11.10
11.32
11.06
11.30
10.85
1,883,000
Nov 25, 2025
11.02
11.10
10.86
11.10
10.66
586,100
Nov 24, 2025
11.00
11.10
10.84
11.02
10.58
1,786,000
Nov 21, 2025
11.10
11.10
10.76
11.00
10.56
2,798,400
Nov 20, 2025
11.60
11.62
11.14
11.14
10.70
921,800
Nov 19, 2025
11.52
11.64
11.52
11.60
11.14
1,980,200
Nov 18, 2025
11.56
11.56
11.32
11.52
11.06
1,871,400
Nov 17, 2025
11.60
11.74
11.54
11.60
11.14
425,400
Nov 14, 2025
11.74
11.80
11.54
11.60
11.14
512,700
Nov 13, 2025
11.84
11.84
11.58
11.80
11.33
548,400
Nov 12, 2025
11.88
11.90
11.70
11.90
11.43
1,058,300
Nov 11, 2025
11.68
11.90
11.60
11.90
11.43
573,700
Nov 10, 2025
11.58
11.68
11.56
11.68
11.21
580,900
Nov 7, 2025
11.58
11.68
11.52
11.60
11.14
881,300
Nov 6, 2025
11.54
11.64
11.54
11.60
11.14
368,500
Nov 5, 2025
11.50
11.64
11.48
11.62
11.16
482,900
Nov 4, 2025
11.38
11.52
11.30
11.50
11.04
420,700
Nov 3, 2025
11.10
11.40
11.10
11.30
10.85
650,800
Oct 31, 2025
11.56
11.68
11.06
11.14
10.70
1,253,300
Oct 30, 2025
11.50
11.60
11.50
11.60
11.14
454,400
