New Zealand markets closed

PPB Group Berhad (4065.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
15.88+0.02 (+0.13%)
At close: 04:55PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.8815.9815.8615.8815.881,446,900
02 May 202415.8615.8815.8415.8615.861,096,400
30 Apr 202415.7815.9215.7015.7415.742,153,700
29 Apr 202415.9015.9415.8815.9015.901,311,100
26 Apr 202415.8415.9615.7215.9015.90615,500
25 Apr 202415.9815.9815.8615.8815.881,261,100
24 Apr 202415.8415.9615.8415.8815.881,316,800
23 Apr 202415.8215.9415.7215.7215.721,251,500
22 Apr 202415.7415.9815.7415.8215.82616,900
19 Apr 202415.6015.7615.6015.7415.74852,900
18 Apr 202415.6015.7615.5815.6015.60554,700
17 Apr 202415.7615.7815.4015.5415.54619,400
16 Apr 202415.7815.8215.7615.7815.78767,200
15 Apr 202415.7215.9015.7015.8015.80778,300
12 Apr 202415.9015.9815.7615.8015.801,348,700
09 Apr 202415.9416.0015.8015.9015.90695,000
08 Apr 202415.8815.9215.7615.9015.90815,200
05 Apr 202415.8815.9415.7215.8215.82242,400
04 Apr 202415.9015.9415.8015.9015.90384,500
03 Apr 202415.8215.9015.6615.9015.901,033,000
02 Apr 202415.7215.9015.7215.8415.841,719,600
01 Apr 202415.5215.8415.5215.8415.841,528,200
29 Mar 202415.6015.8015.3415.3815.38504,400
27 Mar 202415.6015.7215.5215.6015.601,572,500
26 Mar 202415.8615.8615.5815.6015.601,819,300
25 Mar 202415.7815.8415.6815.8415.84741,500
22 Mar 202415.8015.8815.7615.8815.881,196,100
21 Mar 202415.8015.8615.6415.8015.801,420,200
20 Mar 202415.5615.7215.5615.7015.70343,700
19 Mar 202415.4215.6615.4215.6015.60945,600
18 Mar 202415.4015.5215.3215.5015.50651,800
15 Mar 202415.2015.4615.1615.4215.421,826,800
14 Mar 202415.2015.3415.1615.3015.30838,400
13 Mar 202415.5015.5015.0615.1215.12839,900
12 Mar 202415.2815.5015.2615.5015.50877,200
11 Mar 202415.4415.5015.2215.2615.26370,700
08 Mar 202415.6215.6215.4015.4415.44320,800
07 Mar 202415.4215.6415.3815.6415.64350,800
06 Mar 202415.4015.4215.3415.4015.40698,100
05 Mar 202415.2015.3415.1415.3015.30754,700
04 Mar 202415.4615.4615.2415.2815.28496,100
01 Mar 202415.5015.6615.2015.3015.30745,000
29 Feb 202415.3215.9015.2815.5815.581,623,000
28 Feb 202415.3015.5015.3015.3215.32675,800
27 Feb 202415.2815.4615.1815.3015.30679,600
26 Feb 202415.1415.3015.1415.2815.28783,900
23 Feb 202415.3815.4815.1215.2015.20965,300
22 Feb 202415.3615.4815.1415.2015.20782,100
21 Feb 202415.4415.5015.3215.5015.50718,800
20 Feb 202415.2015.5015.1415.5015.50791,600
19 Feb 202415.0015.1414.9015.1415.14220,200
16 Feb 202415.0015.0414.8615.0215.02567,200
15 Feb 202415.0215.0214.9215.0015.00394,100
14 Feb 202414.9214.9814.8614.9814.98223,900
13 Feb 202414.9615.1014.7415.0015.00314,300
09 Feb 202414.9615.0214.9015.0015.0074,000
08 Feb 202414.8815.0814.8815.0015.00341,400
07 Feb 202414.6614.9414.6614.8614.86275,400
06 Feb 202414.6214.7414.6014.7014.70255,300
05 Feb 202414.5814.6814.5614.6014.60323,900
02 Feb 202414.4614.6814.3614.5814.58466,500
31 Jan 202414.7014.7014.3814.4614.461,161,500
30 Jan 202414.8014.8414.6014.6014.60227,700
29 Jan 202414.6814.7814.6414.7214.72366,100
26 Jan 202414.7214.8814.4814.4814.48547,500
24 Jan 202414.6814.7614.6614.7214.72255,500
23 Jan 202414.6014.7014.6014.6014.60327,200
22 Jan 202414.6814.6814.5614.6014.60515,400
19 Jan 202414.6814.7414.6014.6814.68221,600
18 Jan 202414.6414.7214.5614.7014.701,132,800
17 Jan 202414.6614.6814.5814.6014.60479,500
16 Jan 202414.5814.7014.5814.5814.58238,500
15 Jan 202414.7214.7614.5414.5814.58142,700
12 Jan 202414.7014.7214.7014.7014.70259,800
11 Jan 202414.6014.7214.5814.7014.70513,900
10 Jan 202414.5614.6414.5614.6014.60440,300
09 Jan 202414.5014.6214.5014.5614.56309,900
08 Jan 202414.4814.5814.4814.5214.52433,600
05 Jan 202414.5014.5014.3214.3814.38276,200
04 Jan 202414.6814.6814.3814.5214.52528,700
03 Jan 202414.2214.6814.2214.5614.56202,600
02 Jan 202414.5414.5414.2814.2814.28278,000
29 Dec 202314.5214.5614.4014.4814.48641,800
28 Dec 202314.6014.6414.5214.5814.58807,300
27 Dec 202314.5214.6814.4814.5614.56104,900
26 Dec 202314.6214.6214.5014.5214.5284,600
22 Dec 202314.6214.7014.6014.7014.70271,100
21 Dec 202314.6214.7014.6214.6614.66280,900
20 Dec 202314.4014.7414.4014.6214.62521,700
19 Dec 202314.5814.6014.4614.5814.58436,800
18 Dec 202314.3214.5814.3214.5814.58217,200
15 Dec 202314.5014.6014.2814.3014.302,329,300
14 Dec 202314.6014.6214.3814.5014.50296,700
13 Dec 202314.5814.6214.5814.6014.60740,800
12 Dec 202314.3014.5814.3014.5814.58338,000
11 Dec 202314.2414.5214.2214.5014.50992,300
08 Dec 202314.0214.2614.0214.1814.18816,700
07 Dec 202313.9614.1813.9214.0814.08791,300
06 Dec 202313.9013.9613.8613.9413.941,169,800
05 Dec 202313.9213.9613.8413.9013.90185,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...