Kuala Lumpur - Delayed Quote MYR

PPB Group Berhad (4065.KL)

Compare
12.20
-0.20
(-1.61%)
At close: January 10 at 4:54:55 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.50 12.50 12.20 12.20 12.20 214,200
Jan 9, 2025 12.44 12.50 12.36 12.40 12.40 307,800
Jan 8, 2025 12.48 12.48 12.28 12.34 12.34 800,300
Jan 7, 2025 12.40 12.48 12.28 12.46 12.46 534,100
Jan 6, 2025 12.42 12.58 12.38 12.46 12.46 363,100
Jan 3, 2025 12.40 12.46 12.34 12.42 12.42 438,300
Jan 2, 2025 12.38 12.42 12.24 12.40 12.40 439,800
Dec 31, 2024 12.40 12.54 12.40 12.40 12.40 526,800
Dec 30, 2024 12.40 12.52 12.34 12.40 12.40 560,700
Dec 27, 2024 12.28 12.44 12.28 12.30 12.30 504,000
Dec 26, 2024 12.24 12.42 12.24 12.34 12.34 227,200
Dec 24, 2024 12.14 12.24 12.10 12.18 12.18 397,900
Dec 23, 2024 12.14 12.24 12.10 12.10 12.10 252,400
Dec 20, 2024 11.92 12.14 11.74 12.14 12.14 2,663,000
Dec 19, 2024 12.12 12.12 11.62 11.88 11.88 1,399,200
Dec 18, 2024 12.16 12.18 12.08 12.12 12.12 674,700
Dec 17, 2024 12.24 12.38 12.12 12.22 12.22 688,300
Dec 16, 2024 12.54 12.54 12.22 12.24 12.24 1,021,300
Dec 13, 2024 12.70 12.70 12.50 12.58 12.58 410,000
Dec 12, 2024 12.84 12.84 12.56 12.70 12.70 786,100
Dec 11, 2024 12.90 12.90 12.78 12.80 12.80 338,300
Dec 10, 2024 12.86 12.98 12.86 12.90 12.90 262,100
Dec 9, 2024 12.90 12.90 12.68 12.86 12.86 302,500
Dec 6, 2024 13.12 13.14 12.90 12.90 12.90 288,800
Dec 5, 2024 13.20 13.26 13.00 13.08 13.08 305,800
Dec 4, 2024 13.14 13.26 13.06 13.26 13.26 225,000
Dec 3, 2024 13.20 13.26 13.04 13.04 13.04 649,900
Dec 2, 2024 13.18 13.20 13.02 13.16 13.16 327,900
Nov 29, 2024 13.20 13.30 13.12 13.12 13.12 658,000
Nov 28, 2024 13.34 13.36 13.22 13.28 13.28 257,000
Nov 27, 2024 13.30 13.40 13.14 13.28 13.28 578,800
Nov 26, 2024 13.18 13.42 13.08 13.34 13.34 791,000
Nov 25, 2024 13.62 13.68 13.00 13.00 13.00 3,032,500
Nov 22, 2024 13.52 13.64 13.46 13.62 13.62 630,100
Nov 21, 2024 13.86 13.86 13.50 13.50 13.50 716,900
Nov 20, 2024 14.02 14.08 13.80 13.80 13.80 624,000
Nov 19, 2024 14.06 14.20 13.98 14.00 14.00 323,800
Nov 18, 2024 14.14 14.22 14.06 14.10 14.10 270,500
Nov 15, 2024 14.16 14.26 14.14 14.20 14.20 358,900
Nov 14, 2024 14.22 14.22 14.16 14.20 14.20 304,300
Nov 13, 2024 14.20 14.26 14.10 14.24 14.24 296,400
Nov 12, 2024 14.30 14.38 14.26 14.30 14.30 480,100
Nov 11, 2024 14.28 14.30 14.08 14.24 14.24 334,900
Nov 8, 2024 14.20 14.28 14.20 14.24 14.24 68,100
Nov 7, 2024 14.52 14.52 14.12 14.12 14.12 638,400
Nov 6, 2024 14.30 14.52 14.30 14.52 14.52 185,300
Nov 5, 2024 14.28 14.44 14.28 14.44 14.44 590,000
Nov 4, 2024 14.10 14.30 14.06 14.20 14.20 418,400
Nov 1, 2024 13.92 14.14 13.80 14.00 14.00 561,200
Oct 30, 2024 14.20 14.24 13.96 13.96 13.96 1,103,400
Oct 29, 2024 14.40 14.40 14.24 14.24 14.24 615,900
Oct 28, 2024 14.20 14.40 14.18 14.40 14.40 571,100
Oct 25, 2024 14.18 14.30 14.16 14.16 14.16 254,000
Oct 24, 2024 14.40 14.44 14.20 14.20 14.20 587,300
Oct 23, 2024 14.28 14.42 14.28 14.40 14.40 370,700
Oct 22, 2024 14.40 14.48 14.32 14.34 14.34 475,800
Oct 21, 2024 14.32 14.42 14.30 14.40 14.40 223,300
Oct 18, 2024 14.20 14.40 14.20 14.30 14.30 364,000
Oct 17, 2024 14.18 14.38 14.18 14.20 14.20 509,500
Oct 16, 2024 14.26 14.28 14.14 14.20 14.20 1,155,500
Oct 15, 2024 14.48 14.48 14.24 14.26 14.26 503,400
Oct 14, 2024 14.50 14.52 14.34 14.42 14.42 668,900
Oct 11, 2024 14.60 14.62 14.48 14.50 14.50 333,500
Oct 10, 2024 14.52 14.58 14.42 14.42 14.42 432,300
Oct 9, 2024 14.48 14.60 14.42 14.42 14.42 283,100
Oct 8, 2024 14.82 14.82 14.54 14.56 14.56 1,041,700
Oct 7, 2024 14.58 14.86 14.46 14.80 14.80 1,137,700
Oct 4, 2024 14.60 14.60 14.38 14.40 14.40 508,700
Oct 3, 2024 14.80 14.80 14.58 14.64 14.64 718,400
Oct 2, 2024 14.64 14.80 14.42 14.80 14.80 492,300
Oct 1, 2024 14.60 14.70 14.48 14.64 14.64 207,800
Sep 30, 2024 15.00 15.00 14.42 14.46 14.46 673,300
Sep 27, 2024 14.68 14.98 14.54 14.98 14.98 1,113,600
Sep 26, 2024 14.66 14.70 14.48 14.64 14.64 845,800
Sep 25, 2024 14.56 14.72 14.44 14.72 14.72 252,900
Sep 24, 2024 14.44 14.54 14.40 14.52 14.52 434,600
Sep 23, 2024 14.32 14.42 14.24 14.34 14.34 443,600
Sep 20, 2024 14.44 14.48 14.20 14.46 14.46 2,161,000
Sep 19, 2024 14.32 14.42 14.20 14.40 14.40 503,000
Sep 18, 2024 14.36 14.36 14.18 14.32 14.32 166,100
Sep 17, 2024 14.20 14.48 14.20 14.44 14.44 348,200
Sep 13, 2024 14.20 14.20 14.04 14.20 14.20 385,700
Sep 12, 2024 0.12 Dividend
Sep 12, 2024 14.12 14.12 13.88 13.94 13.94 784,400
Sep 11, 2024 14.30 14.36 14.12 14.16 14.04 577,900
Sep 10, 2024 14.28 14.46 14.28 14.34 14.22 239,700
Sep 9, 2024 14.30 14.44 14.22 14.30 14.18 655,600
Sep 6, 2024 14.50 14.52 14.26 14.26 14.14 678,500
Sep 5, 2024 14.38 14.54 14.30 14.34 14.22 361,000
Sep 4, 2024 14.40 14.40 14.22 14.26 14.14 392,900
Sep 3, 2024 14.58 14.60 14.36 14.42 14.30 537,200
Sep 2, 2024 14.60 14.70 14.60 14.70 14.58 191,400
Aug 30, 2024 14.50 14.72 14.40 14.60 14.48 4,346,200
Aug 29, 2024 14.60 14.66 14.28 14.34 14.22 445,800
Aug 28, 2024 14.62 14.62 14.32 14.50 14.38 830,700
Aug 27, 2024 14.36 14.62 14.30 14.62 14.50 398,800
Aug 26, 2024 14.42 14.44 14.08 14.26 14.14 804,900
Aug 23, 2024 14.60 14.60 14.24 14.34 14.22 304,400
Aug 22, 2024 14.36 14.54 14.36 14.50 14.38 696,400
Aug 21, 2024 14.42 14.66 14.12 14.16 14.04 764,200
Aug 20, 2024 14.64 14.80 14.40 14.50 14.38 511,100
Aug 19, 2024 14.60 14.70 14.46 14.48 14.36 473,700
Aug 16, 2024 14.70 14.70 14.50 14.62 14.50 340,000
Aug 15, 2024 14.50 14.50 14.36 14.44 14.32 162,900
Aug 14, 2024 14.68 14.68 14.46 14.50 14.38 311,300
Aug 13, 2024 14.56 14.82 14.56 14.70 14.58 294,400
Aug 12, 2024 14.82 14.84 14.50 14.70 14.58 257,100
Aug 9, 2024 14.52 14.80 14.52 14.80 14.67 324,900
Aug 8, 2024 14.40 14.66 14.40 14.54 14.42 331,500
Aug 7, 2024 14.30 14.52 14.30 14.48 14.36 561,600
Aug 6, 2024 14.50 14.60 14.20 14.30 14.18 744,000
Aug 5, 2024 14.64 14.68 14.12 14.20 14.08 509,400
Aug 2, 2024 14.72 14.96 14.68 14.80 14.67 313,400
Aug 1, 2024 14.68 14.84 14.68 14.84 14.71 327,200
Jul 31, 2024 14.62 14.86 14.56 14.82 14.69 865,700
Jul 30, 2024 14.64 14.80 14.60 14.60 14.48 124,700
Jul 29, 2024 14.62 14.86 14.62 14.82 14.69 275,700
Jul 26, 2024 14.44 14.78 14.42 14.62 14.50 515,800
Jul 25, 2024 14.52 14.66 14.46 14.50 14.38 359,100
Jul 24, 2024 14.72 14.72 14.54 14.58 14.46 108,000
Jul 23, 2024 14.88 14.90 14.68 14.70 14.58 329,300
Jul 22, 2024 14.80 14.88 14.10 14.84 14.71 294,800
Jul 19, 2024 14.90 15.04 14.76 15.04 14.91 177,900
Jul 18, 2024 14.56 15.00 14.54 15.00 14.87 690,300
Jul 17, 2024 14.42 14.64 14.40 14.64 14.52 276,800
Jul 16, 2024 14.44 14.56 14.30 14.40 14.28 514,800
Jul 15, 2024 14.20 14.40 14.20 14.40 14.28 423,200
Jul 12, 2024 14.14 14.32 14.14 14.28 14.16 649,400
Jul 11, 2024 14.28 14.28 14.10 14.20 14.08 357,400
Jul 10, 2024 14.32 14.34 14.20 14.28 14.16 636,000
Jul 9, 2024 14.32 14.36 14.14 14.16 14.04 928,100
Jul 5, 2024 14.24 14.36 14.22 14.30 14.18 291,600
Jul 4, 2024 14.28 14.36 14.16 14.18 14.06 285,700
Jul 3, 2024 14.16 14.36 14.16 14.28 14.16 286,400
Jul 2, 2024 14.32 14.38 14.08 14.12 14.00 590,800
Jul 1, 2024 14.36 14.48 14.32 14.42 14.30 212,200
Jun 28, 2024 14.40 14.42 14.20 14.30 14.18 1,239,700
Jun 27, 2024 14.34 14.38 14.26 14.32 14.20 405,900
Jun 26, 2024 14.50 14.50 14.30 14.40 14.28 590,800
Jun 25, 2024 14.44 14.56 14.28 14.42 14.30 1,084,100
Jun 24, 2024 14.30 14.66 14.26 14.56 14.44 759,600
Jun 21, 2024 14.38 14.58 14.30 14.30 14.18 3,571,100
Jun 20, 2024 14.48 14.48 14.36 14.42 14.30 1,041,800
Jun 19, 2024 14.62 14.66 14.38 14.46 14.34 807,100
Jun 18, 2024 14.50 14.64 14.50 14.50 14.38 476,600
Jun 14, 2024 14.56 14.60 14.38 14.40 14.28 684,300
Jun 13, 2024 14.70 14.82 14.52 14.54 14.42 670,500
Jun 12, 2024 14.52 14.76 14.52 14.52 14.40 585,200
Jun 11, 2024 14.68 14.68 14.50 14.52 14.40 935,700
Jun 10, 2024 14.82 14.82 14.66 14.68 14.56 382,000
Jun 7, 2024 14.78 14.82 14.72 14.82 14.69 463,900
Jun 6, 2024 14.70 14.70 14.58 14.66 14.54 327,600
Jun 5, 2024 14.66 14.86 14.50 14.50 14.38 800,800
Jun 4, 2024 14.76 15.00 14.60 14.80 14.67 1,273,200
May 31, 2024 14.68 14.80 14.54 14.76 14.63 5,565,900
May 30, 2024 14.80 14.82 14.70 14.74 14.62 871,200
May 29, 2024 14.90 14.90 14.80 14.80 14.67 797,300
May 28, 2024 14.92 14.92 14.86 14.90 14.77 1,408,700
May 27, 2024 14.98 14.98 14.88 14.88 14.75 415,300
May 24, 2024 15.02 15.02 14.74 14.88 14.75 1,721,200
May 23, 2024 15.00 15.08 14.88 14.92 14.79 1,784,800
May 21, 2024 15.38 15.38 15.00 15.02 14.89 1,132,000
May 20, 2024 0.30 Dividend
May 20, 2024 15.20 15.44 15.08 15.32 15.19 993,100
May 17, 2024 15.48 15.58 15.42 15.42 14.99 638,800
May 16, 2024 15.40 15.52 15.30 15.48 15.05 876,900
May 15, 2024 15.60 15.60 15.30 15.30 14.88 433,100
May 14, 2024 15.60 15.80 15.56 15.60 15.17 824,600
May 13, 2024 15.64 15.70 15.46 15.62 15.19 933,600
May 10, 2024 15.78 15.80 15.46 15.48 15.05 607,500
May 9, 2024 15.88 15.90 15.72 15.80 15.36 592,200
May 8, 2024 15.92 16.10 15.92 15.98 15.54 1,058,100
May 7, 2024 15.84 15.98 15.84 15.90 15.46 802,100
May 6, 2024 15.90 15.90 15.78 15.84 15.40 452,500
May 3, 2024 15.88 15.98 15.86 15.88 15.44 1,446,900
May 2, 2024 15.86 15.88 15.84 15.86 15.42 1,096,400
Apr 30, 2024 15.78 15.92 15.70 15.74 15.30 2,153,700
Apr 29, 2024 15.90 15.94 15.88 15.90 15.46 1,311,100
Apr 26, 2024 15.84 15.96 15.72 15.90 15.46 615,500
Apr 25, 2024 15.98 15.98 15.86 15.88 15.44 1,261,100
Apr 24, 2024 15.84 15.96 15.84 15.88 15.44 1,316,800
Apr 23, 2024 15.82 15.94 15.72 15.72 15.28 1,251,500
Apr 22, 2024 15.74 15.98 15.74 15.82 15.38 616,900
Apr 19, 2024 15.60 15.76 15.60 15.74 15.30 852,900
Apr 18, 2024 15.60 15.76 15.58 15.60 15.17 554,700
Apr 17, 2024 15.76 15.78 15.40 15.54 15.11 619,400
Apr 16, 2024 15.78 15.82 15.76 15.78 15.34 767,200
Apr 15, 2024 15.72 15.90 15.70 15.80 15.36 778,300
Apr 12, 2024 15.90 15.98 15.76 15.80 15.36 1,348,700
Apr 9, 2024 15.94 16.00 15.80 15.90 15.46 695,000
Apr 8, 2024 15.88 15.92 15.76 15.90 15.46 815,200
Apr 5, 2024 15.88 15.94 15.72 15.82 15.38 242,400
Apr 4, 2024 15.90 15.94 15.80 15.90 15.46 384,500
Apr 3, 2024 15.82 15.90 15.66 15.90 15.46 1,033,000
Apr 2, 2024 15.72 15.90 15.72 15.84 15.40 1,719,600
Apr 1, 2024 15.52 15.84 15.52 15.84 15.40 1,528,200
Mar 29, 2024 15.60 15.80 15.34 15.38 14.95 504,400
Mar 27, 2024 15.60 15.72 15.52 15.60 15.17 1,572,500
Mar 26, 2024 15.86 15.86 15.58 15.60 15.17 1,819,300
Mar 25, 2024 15.78 15.84 15.68 15.84 15.40 741,500
Mar 22, 2024 15.80 15.88 15.76 15.88 15.44 1,196,100
Mar 21, 2024 15.80 15.86 15.64 15.80 15.36 1,420,200
Mar 20, 2024 15.56 15.72 15.56 15.70 15.26 343,700
Mar 19, 2024 15.42 15.66 15.42 15.60 15.17 945,600
Mar 18, 2024 15.40 15.52 15.32 15.50 15.07 651,800
Mar 15, 2024 15.20 15.46 15.16 15.42 14.99 1,826,800
Mar 14, 2024 15.20 15.34 15.16 15.30 14.88 838,400
Mar 13, 2024 15.50 15.50 15.06 15.12 14.70 839,900
Mar 12, 2024 15.28 15.50 15.26 15.50 15.07 877,200
Mar 11, 2024 15.44 15.50 15.22 15.26 14.84 370,700
Mar 8, 2024 15.62 15.62 15.40 15.44 15.01 320,800
Mar 7, 2024 15.42 15.64 15.38 15.64 15.21 350,800
Mar 6, 2024 15.40 15.42 15.34 15.40 14.97 698,100
Mar 5, 2024 15.20 15.34 15.14 15.30 14.88 754,700
Mar 4, 2024 15.46 15.46 15.24 15.28 14.86 496,100
Mar 1, 2024 15.50 15.66 15.20 15.30 14.88 745,000
Feb 29, 2024 15.32 15.90 15.28 15.58 15.15 1,623,000
Feb 28, 2024 15.30 15.50 15.30 15.32 14.89 675,800
Feb 27, 2024 15.28 15.46 15.18 15.30 14.88 679,600
Feb 26, 2024 15.14 15.30 15.14 15.28 14.86 783,900
Feb 23, 2024 15.38 15.48 15.12 15.20 14.78 965,300
Feb 22, 2024 15.36 15.48 15.14 15.20 14.78 782,100
Feb 21, 2024 15.44 15.50 15.32 15.50 15.07 718,800
Feb 20, 2024 15.20 15.50 15.14 15.50 15.07 791,600
Feb 19, 2024 15.00 15.14 14.90 15.14 14.72 220,200
Feb 16, 2024 15.00 15.04 14.86 15.02 14.60 567,200
Feb 15, 2024 15.02 15.02 14.92 15.00 14.58 394,100
Feb 14, 2024 14.92 14.98 14.86 14.98 14.56 223,900
Feb 13, 2024 14.96 15.10 14.74 15.00 14.58 314,300
Feb 9, 2024 14.96 15.02 14.90 15.00 14.58 74,000
Feb 8, 2024 14.88 15.08 14.88 15.00 14.58 341,400
Feb 7, 2024 14.66 14.94 14.66 14.86 14.45 275,400
Feb 6, 2024 14.62 14.74 14.60 14.70 14.29 255,300
Feb 5, 2024 14.58 14.68 14.56 14.60 14.19 323,900
Feb 2, 2024 14.46 14.68 14.36 14.58 14.18 466,500
Jan 31, 2024 14.70 14.70 14.38 14.46 14.06 1,161,500
Jan 30, 2024 14.80 14.84 14.60 14.60 14.19 227,700
Jan 29, 2024 14.68 14.78 14.64 14.72 14.31 366,100
Jan 26, 2024 14.72 14.88 14.48 14.48 14.08 547,500
Jan 24, 2024 14.68 14.76 14.66 14.72 14.31 255,500
Jan 23, 2024 14.60 14.70 14.60 14.60 14.19 327,200
Jan 22, 2024 14.68 14.68 14.56 14.60 14.19 515,400
Jan 19, 2024 14.68 14.74 14.60 14.68 14.27 221,600
Jan 18, 2024 14.64 14.72 14.56 14.70 14.29 1,132,800
Jan 17, 2024 14.66 14.68 14.58 14.60 14.19 479,500
Jan 16, 2024 14.58 14.70 14.58 14.58 14.18 238,500
Jan 15, 2024 14.72 14.76 14.54 14.58 14.18 142,700
Jan 12, 2024 14.70 14.72 14.70 14.70 14.29 259,800
Jan 11, 2024 14.60 14.72 14.58 14.70 14.29 513,900
Jan 10, 2024 14.56 14.64 14.56 14.60 14.19 440,300

Related Tickers

1996.KL Kretam Holdings Berhad
0.5600
-1.75%
 
5112.KL TH Plantations Berhad
0.6300
0.00%
 
2089.KL United Plantations Berhad
31.50
+0.77%
 
5138.KL Hap Seng Plantations Holdings Berhad
1.8800
-1.05%
 
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
955.00
0.00%
 
AALI.JK PT Astra Agro Lestari Tbk
5,925.00
-0.84%
 
E5H.SI Golden Agri-Resources Ltd
0.2450
+2.08%
 
BG Bunge Global SA
81.22
+4.96%
 
ADM Archer-Daniels-Midland Company
51.09
+2.51%