PPB

PEPT
🏛️ malaysia →
10.68
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.52 14.56 14.40 14.48 0.6M
2023-12-28 14.60 14.64 14.52 14.58 0.8M
2023-12-27 14.52 14.68 14.48 14.56 0.1M
2023-12-26 14.62 14.62 14.50 14.52 0.1M
2023-12-22 14.62 14.70 14.60 14.70 0.3M
2023-12-21 14.62 14.70 14.62 14.66 0.3M
2023-12-20 14.40 14.74 14.40 14.62 0.5M
2023-12-19 14.58 14.60 14.46 14.58 0.4M
2023-12-18 14.32 14.58 14.32 14.58 0.2M
2023-12-15 14.50 14.60 14.28 14.30 2.3M
2023-12-14 14.60 14.62 14.38 14.50 0.3M
2023-12-13 14.58 14.62 14.58 14.60 0.7M
2023-12-12 14.30 14.58 14.30 14.58 0.3M
2023-12-11 14.24 14.52 14.22 14.50 1.1M
2023-12-08 14.02 14.26 14.02 14.18 0.8M
2023-12-07 13.96 14.18 13.92 14.08 0.8M
2023-12-06 13.90 13.96 13.86 13.94 1.2M
2023-12-05 13.92 13.96 13.84 13.90 0.2M
2023-12-04 13.90 13.98 13.80 13.90 0.5M
2023-12-01 14.16 14.16 13.84 13.90 0.9M
2023-11-30 14.02 14.10 13.90 14.10 3.4M
2023-11-29 14.04 14.18 13.98 13.98 1.0M
2023-11-28 14.20 14.26 13.92 14.06 1.4M
2023-11-27 14.22 14.48 14.12 14.18 0.7M
2023-11-24 14.32 14.32 14.18 14.20 0.5M
2023-11-23 14.30 14.32 14.20 14.28 1.0M
2023-11-22 14.46 14.46 14.28 14.32 0.6M
2023-11-21 14.60 14.60 14.38 14.46 1.1M
2023-11-20 14.76 14.80 14.58 14.58 0.5M
2023-11-17 14.86 15.02 14.66 14.80 0.6M
2023-11-16 14.84 14.86 14.74 14.86 0.5M
2023-11-15 14.56 14.88 14.56 14.84 1.6M
2023-11-14 14.50 14.58 14.40 14.58 1.5M
2023-11-10 14.60 14.60 14.40 14.42 0.8M
2023-11-09 14.76 14.78 14.48 14.50 1.1M
2023-11-08 15.00 15.16 14.68 14.70 1.1M
2023-11-07 15.22 15.28 15.00 15.04 0.5M
2023-11-06 15.26 15.28 15.18 15.20 0.9M
2023-11-03 15.12 15.28 15.12 15.26 0.7M
2023-11-02 15.14 15.18 14.98 15.00 0.8M
2023-11-01 15.14 15.36 15.14 15.20 0.3M
2023-10-31 15.18 15.22 15.10 15.18 0.3M
2023-10-30 15.40 15.40 15.06 15.12 0.5M
2023-10-27 15.42 15.52 15.30 15.44 0.2M
2023-10-26 15.30 15.32 15.14 15.24 0.6M
2023-10-25 15.30 15.54 15.28 15.38 0.2M
2023-10-24 15.50 15.60 15.10 15.38 0.7M
2023-10-23 15.52 15.66 15.52 15.60 0.3M
2023-10-20 15.46 15.62 15.34 15.60 0.5M
2023-10-19 15.40 15.46 15.16 15.36 0.7M
2023-10-18 14.88 15.44 14.80 15.44 1.5M
2023-10-17 14.54 14.90 14.54 14.88 0.5M
2023-10-16 14.82 14.92 14.52 14.52 0.6M
2023-10-13 14.80 14.94 14.76 14.84 0.2M
2023-10-12 15.06 15.06 14.78 14.78 0.7M
2023-10-11 15.12 15.16 15.00 15.06 0.8M
2023-10-10 15.04 15.18 15.02 15.12 2.0M
2023-10-09 14.98 15.08 14.94 15.00 3.8M
2023-10-06 15.42 15.42 14.92 14.92 0.4M
2023-10-05 15.20 15.42 15.20 15.40 0.6M
2023-10-04 15.16 15.32 15.12 15.30 0.3M
2023-10-03 15.28 15.28 15.14 15.20 0.4M
2023-10-02 15.48 15.48 15.20 15.28 1.2M
2023-09-29 15.42 15.48 15.22 15.48 0.6M
2023-09-27 15.56 15.56 15.42 15.48 0.8M
2023-09-26 15.54 15.78 15.46 15.58 0.3M
2023-09-25 15.60 15.60 15.40 15.50 0.3M
2023-09-22 15.58 15.60 15.50 15.60 0.3M
2023-09-21 15.66 15.66 15.50 15.60 0.5M
2023-09-20 15.78 15.78 15.60 15.64 0.4M
2023-09-19 15.82 15.98 15.74 15.80 0.2M
2023-09-18 15.80 16.04 15.80 16.00 0.4M
2023-09-15 15.78 15.94 15.70 15.80 1.2M
2023-09-14 15.74 15.90 15.74 15.88 0.6M
2023-09-13 15.70 15.88 15.70 15.88 0.2M
2023-09-12 15.64 15.80 15.64 15.78 0.4M
2023-09-11 15.96 15.96 15.54 15.72 0.2M
2023-09-08 15.86 15.88 15.66 15.72 0.4M
2023-09-07 15.66 15.96 15.66 15.86 0.3M
2023-09-06 15.80 15.80 15.68 15.68 0.4M
2023-09-05 15.70 15.78 15.66 15.70 0.4M
2023-09-04 15.72 15.76 15.62 15.70 0.4M
2023-09-01 15.86 15.86 15.64 15.76 1.9M
2023-08-30 15.74 15.74 15.64 15.72 1.4M
2023-08-29 15.72 16.00 15.66 15.76 0.8M
2023-08-28 15.98 15.98 15.72 15.76 0.1M
2023-08-25 15.80 16.00 15.76 15.84 0.1M
2023-08-24 15.86 16.02 15.86 15.94 0.2M
2023-08-23 15.96 15.96 15.70 15.76 0.4M
2023-08-22 15.94 15.94 15.80 15.90 0.7M
2023-08-21 15.90 16.08 15.82 15.88 0.4M
2023-08-18 15.90 16.18 15.74 16.02 2.1M
2023-08-17 16.04 16.04 15.74 15.74 0.5M
2023-08-16 16.26 16.26 16.02 16.04 0.6M
2023-08-15 16.18 16.26 16.00 16.16 0.5M
2023-08-14 16.54 16.54 16.08 16.20 0.4M
2023-08-11 16.68 16.68 16.30 16.56 0.2M
2023-08-10 16.80 16.80 16.66 16.80 0.5M
2023-08-09 16.86 16.94 16.70 16.80 0.7M
2023-08-08 16.70 16.86 16.62 16.86 0.6M
2023-08-07 16.56 16.80 16.56 16.72 0.1M
2023-08-04 16.50 16.66 16.50 16.56 0.0M
2023-08-03 16.52 16.80 16.52 16.66 0.2M
2023-08-02 16.88 16.88 16.40 16.62 2.0M
2023-08-01 16.66 16.98 16.60 16.64 0.1M
2023-07-31 16.50 16.84 16.46 16.70 0.6M
2023-07-28 16.56 16.64 16.38 16.40 0.2M
2023-07-27 16.70 16.98 16.40 16.64 0.3M
2023-07-26 16.66 16.76 16.56 16.68 0.2M
2023-07-25 16.60 16.64 16.56 16.56 0.4M
2023-07-24 16.34 16.60 16.32 16.56 0.5M
2023-07-21 16.28 16.40 16.24 16.34 0.3M
2023-07-20 16.14 16.28 16.12 16.14 0.3M
2023-07-18 16.28 16.28 16.12 16.14 0.1M
2023-07-17 16.28 16.28 16.20 16.22 0.4M
2023-07-14 16.16 16.28 16.06 16.22 0.4M
2023-07-13 16.12 16.12 16.04 16.04 0.4M
2023-07-12 15.92 16.14 15.92 16.04 0.3M
2023-07-11 15.86 15.96 15.86 15.90 0.4M
2023-07-10 15.88 15.98 15.82 15.90 0.2M
2023-07-07 15.86 15.92 15.84 15.88 0.5M
2023-07-06 15.88 15.92 15.70 15.88 0.6M
2023-07-05 15.96 15.96 15.84 15.88 0.4M
2023-07-04 15.82 16.12 15.82 15.88 0.2M
2023-07-03 15.80 16.08 15.76 15.88 0.1M
2023-06-30 15.94 15.98 15.70 15.74 1.0M
2023-06-28 15.84 15.90 15.80 15.80 0.1M
2023-06-27 16.00 16.00 15.70 15.76 0.9M
2023-06-26 16.00 16.20 15.88 16.00 0.3M
2023-06-23 16.00 16.08 15.80 15.96 0.7M
2023-06-22 15.98 16.10 15.96 16.00 1.4M
2023-06-21 16.00 16.00 15.86 15.94 0.5M
2023-06-20 15.90 15.98 15.86 15.94 0.3M
2023-06-19 15.98 16.00 15.82 15.96 0.8M
2023-06-16 15.96 16.08 15.94 16.00 1.8M
2023-06-15 15.98 16.10 15.94 16.00 0.4M
2023-06-14 15.92 16.00 15.92 15.98 0.6M
2023-06-13 16.30 16.30 15.94 15.98 0.5M
2023-06-12 16.00 16.30 15.92 16.22 1.0M
2023-06-09 15.66 15.92 15.66 15.80 0.4M
2023-06-08 15.80 15.86 15.64 15.80 0.4M
2023-06-07 15.72 15.86 15.68 15.80 0.4M
2023-06-06 15.70 15.80 15.60 15.72 0.6M
2023-06-02 15.90 15.90 15.58 15.74 1.4M
2023-06-01 15.92 16.00 15.34 15.90 0.5M
2023-05-31 15.90 16.26 15.34 16.26 2.5M
2023-05-30 15.76 15.98 15.76 15.90 0.4M
2023-05-29 15.76 15.96 15.74 15.90 0.3M
2023-05-26 15.94 15.96 15.74 15.92 0.3M
2023-05-25 16.02 16.12 15.90 16.00 0.4M
2023-05-24 16.04 16.08 16.02 16.08 0.4M
2023-05-23 16.06 16.12 16.06 16.10 0.3M
2023-05-22 16.22 16.24 16.02 16.10 0.3M
2023-05-19 16.34 16.42 16.20 16.38 1.6M
2023-05-18 16.00 16.36 16.00 16.34 0.3M
2023-05-17 16.44 16.46 16.08 16.24 0.5M
2023-05-16 16.52 16.52 16.30 16.32 0.3M
2023-05-15 16.38 16.48 16.30 16.40 0.3M
2023-05-12 16.42 16.50 16.22 16.22 0.2M
2023-05-11 16.50 16.52 16.40 16.48 0.4M
2023-05-10 16.50 16.58 16.50 16.54 0.5M
2023-05-09 16.50 16.58 16.50 16.54 0.2M
2023-05-08 16.54 16.60 16.52 16.52 0.6M
2023-05-05 16.50 16.52 16.40 16.50 0.4M
2023-05-03 16.40 16.50 16.38 16.48 0.2M
2023-05-02 16.36 16.42 16.20 16.40 0.9M
2023-04-28 16.34 16.34 16.16 16.26 0.3M
2023-04-27 16.50 16.52 16.34 16.34 0.2M
2023-04-26 16.76 16.76 16.50 16.60 0.3M
2023-04-25 16.30 16.66 16.28 16.60 0.3M
2023-04-20 16.44 16.44 16.10 16.16 0.2M
2023-04-19 16.50 16.50 16.30 16.30 0.2M
2023-04-18 16.52 16.52 16.44 16.50 0.1M
2023-04-17 16.60 16.62 16.50 16.62 0.3M
2023-04-14 16.46 16.50 16.42 16.50 0.1M
2023-04-13 16.50 16.50 16.40 16.50 0.4M
2023-04-12 16.64 16.64 16.34 16.50 0.6M
2023-04-11 16.88 16.88 16.62 16.70 0.2M
2023-04-10 16.62 16.70 16.58 16.62 0.2M
2023-04-07 16.42 16.90 16.42 16.60 0.2M
2023-04-06 16.60 16.60 16.44 16.50 0.3M
2023-04-05 16.60 16.60 16.42 16.60 0.2M
2023-04-04 16.60 16.68 16.54 16.60 0.7M
2023-04-03 16.64 16.80 16.50 16.60 0.4M
2023-03-31 16.96 17.06 16.50 16.56 0.6M
2023-03-30 17.28 17.28 16.86 17.12 0.5M
2023-03-29 16.88 17.50 16.70 17.28 0.4M
2023-03-28 16.50 16.86 16.50 16.80 0.2M
2023-03-27 16.56 16.58 16.26 16.54 0.2M
2023-03-24 16.56 16.62 16.54 16.56 0.8M
2023-03-23 16.54 16.56 16.52 16.56 0.7M
2023-03-22 16.56 16.56 16.50 16.52 0.4M
2023-03-21 16.56 16.92 16.56 16.66 0.1M
2023-03-20 16.56 16.58 16.44 16.56 0.3M
2023-03-17 16.78 16.78 16.44 16.58 3.3M
2023-03-16 16.46 16.76 16.44 16.46 0.5M
2023-03-15 16.48 16.52 16.38 16.46 0.9M
2023-03-14 16.50 16.52 16.44 16.46 1.1M
2023-03-13 16.30 16.56 16.30 16.50 1.1M
2023-03-10 16.80 17.04 16.40 16.50 0.4M
2023-03-09 16.96 17.00 16.94 16.98 1.1M
2023-03-08 17.40 17.64 16.86 16.86 0.7M
2023-03-07 17.52 17.52 17.32 17.50 0.8M
2023-03-06 17.60 17.60 17.50 17.50 0.2M
2023-03-03 17.50 17.58 17.50 17.50 0.5M
2023-03-02 17.76 17.76 17.46 17.60 0.6M
2023-03-01 17.48 17.52 17.40 17.50 1.3M
2023-02-28 17.58 17.58 17.42 17.50 1.8M
2023-02-27 17.42 17.54 17.38 17.52 0.7M
2023-02-24 17.50 17.60 17.48 17.52 0.4M
2023-02-23 17.50 17.58 17.40 17.50 0.4M
2023-02-22 17.78 17.78 17.50 17.50 0.2M
2023-02-21 17.74 17.76 17.70 17.74 0.2M
2023-02-20 17.82 17.84 17.76 17.82 0.2M
2023-02-17 17.96 17.96 17.72 17.82 0.5M
2023-02-16 17.86 18.00 17.74 17.82 0.4M
2023-02-15 17.54 17.92 17.54 17.82 0.3M
2023-02-14 17.50 17.88 17.50 17.70 0.3M
2023-02-13 17.52 17.64 17.52 17.56 0.4M
2023-02-10 17.52 17.60 17.50 17.52 0.3M
2023-02-09 17.50 17.60 17.48 17.52 0.6M
2023-02-08 17.52 17.66 17.50 17.60 0.4M
2023-02-07 17.80 17.86 17.54 17.62 0.9M
2023-02-03 17.60 18.00 17.60 17.62 0.5M
2023-02-02 17.60 17.72 17.58 17.70 1.2M
2023-01-31 17.66 17.66 17.44 17.60 1.4M
2023-01-30 17.56 17.78 17.56 17.70 0.9M
2023-01-27 17.54 17.88 17.52 17.70 0.4M
2023-01-26 17.44 17.52 17.42 17.52 0.2M
2023-01-25 17.32 17.60 17.32 17.52 0.2M
2023-01-20 17.32 17.60 17.32 17.52 0.4M
2023-01-19 17.52 17.58 17.50 17.52 0.4M
2023-01-18 17.32 17.54 17.32 17.52 0.4M
2023-01-17 17.50 17.54 17.50 17.52 0.4M
2023-01-16 17.50 17.54 17.50 17.52 0.2M
2023-01-13 17.44 17.52 17.38 17.52 0.5M
2023-01-12 17.34 17.62 17.20 17.62 0.9M
2023-01-11 17.40 17.50 17.30 17.50 0.9M
2023-01-10 17.48 17.56 17.32 17.52 0.3M
2023-01-09 17.70 17.70 17.56 17.62 0.5M
2023-01-06 17.60 17.60 17.30 17.50 0.3M
2023-01-05 17.20 17.72 17.20 17.56 0.4M
2023-01-04 17.28 17.36 17.04 17.22 0.4M
2023-01-03 17.22 17.40 17.12 17.16 0.2M