Bursa Malaysia · 4065 · stock
PPB Group Berhad (4065) stock price history
Every Bursa Malaysia trading session of PPB Group Berhad from Jan 3, 2000 to Nov 12, 2026: 6,604 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4065 adjusted close, 2000 to 2026
- MYR 16.41
- All time high, 2020
- MYR 11.79
- 52 week high, MYR 8.50 low
- 6,604
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
4065 key facts
- PPB Group Berhad (4065) closed at MYR 8.65 on Nov 12, 2026 on Bursa Malaysia.
- 4065's all time high close is MYR 16.41, set on Jul 30, 2020; its all time low close is MYR 0.5804 on Jan 4, 2001.
- 4065's 52 week range is MYR 8.50 to MYR 11.79.
- 4065 returned -24.3% over the year to Nov 12, 2026 and -43.1% over five years.
- Over ten years 4065 returned -17%, -1.9% a year compounded.
- 4065's deepest drawdown was -52.4% from Jul 30, 2020 to Aug 26, 2025.
- DataCedar holds 6,604 daily sessions of 4065 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4065 price chart, 2000 to 2026
4065 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -8.0% |
| 6 months | -18.2% |
| Year to date | -18.5% |
| 1 year | -24.3% |
| 3 years | -33.4% |
| 5 years | -43.1% |
| 10 years | -17.3% |
| Since Jan 3, 2000 | +1,013% |
| Compound annual growth, 26.9 years | +9.4% |
4065 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 16.41 on Jul 30, 2020
- All time low close
- MYR 0.5804 on Jan 4, 2001
- 52 week high
- MYR 11.79 on Apr 1, 2026
- 52 week low
- MYR 8.50 on Oct 22, 2026
- Deepest drawdown
- -52.4% from Jul 30, 2020 to Aug 26, 2025, not yet recovered
- Best single session
- +11.2% on Dec 15, 2006
- Worst single session
- -24.3% on Nov 15, 2001
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 11.1×
- Best calendar year
- 2007, +107%
- Worst calendar year
- 2012, -31%
4065 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 10.60 | MYR 11.79 | MYR 8.50 | MYR 8.65 | -18.5% | 109.4M | 213 |
| 2025 | MYR 11.46 | MYR 11.65 | MYR 7.81 | MYR 10.62 | -7.5% | 355.5M | 244 |
| 2024 | MYR 13.09 | MYR 14.49 | MYR 10.76 | MYR 11.48 | -11.9% | 169.5M | 247 |
| 2023 | MYR 15.12 | MYR 15.80 | MYR 12.42 | MYR 13.03 | -14.9% | 145.9M | 244 |
| 2022 | MYR 14.66 | MYR 16.07 | MYR 12.99 | MYR 15.31 | +4.3% | 142.7M | 242 |
| 2021 | MYR 15.49 | MYR 16.31 | MYR 13.81 | MYR 14.68 | -5.2% | 126.5M | 244 |
| 2020 | MYR 15.46 | MYR 16.45 | MYR 12.32 | MYR 15.49 | +0.1% | 162.3M | 245 |
| 2019 | MYR 14.22 | MYR 16.39 | MYR 13.82 | MYR 15.47 | +8.8% | 171.2M | 245 |
| 2018 | MYR 11.44 | MYR 15.29 | MYR 11.31 | MYR 14.22 | +24.3% | 255.9M | 243 |
| 2017 | MYR 10.37 | MYR 11.68 | MYR 10.32 | MYR 11.44 | +10.3% | 183.8M | 253 |
| 2016 | MYR 10.12 | MYR 10.93 | MYR 9.91 | MYR 10.37 | +1.3% | 156.5M | 249 |
| 2015 | MYR 8.94 | MYR 10.42 | MYR 8.73 | MYR 10.23 | +12.9% | 121.2M | 246 |
| 2014 | MYR 10.07 | MYR 10.48 | MYR 8.50 | MYR 9.06 | -10.1% | 113.1M | 246 |
| 2013 | MYR 7.20 | MYR 10.11 | MYR 7.16 | MYR 10.07 | +41.3% | 155.9M | 245 |
| 2012 | MYR 10.36 | MYR 10.90 | MYR 6.86 | MYR 7.13 | -31.5% | 136.9M | 245 |
| 2011 | MYR 10.33 | MYR 10.84 | MYR 9.19 | MYR 10.40 | +1.1% | 165.8M | 244 |
| 2010 | MYR 8.78 | MYR 11.67 | MYR 8.38 | MYR 10.29 | +17.4% | 244.4M | 246 |
| 2009 | MYR 5.01 | MYR 8.88 | MYR 5.01 | MYR 8.76 | +75.0% | 249.7M | 246 |
| 2008 | MYR 5.38 | MYR 6.21 | MYR 3.69 | MYR 5.01 | -7.7% | 288M | 245 |
| 2007 | MYR 2.62 | MYR 5.48 | MYR 2.50 | MYR 5.43 | +107.4% | 304.2M | 235 |
| 2006 | MYR 1.85 | MYR 2.69 | MYR 1.75 | MYR 2.62 | +37.1% | 198.5M | 244 |
| 2005 | MYR 1.50 | MYR 2.07 | MYR 1.48 | MYR 1.91 | +27.4% | 153.7M | 231 |
| 2004 | MYR 1.39 | MYR 1.70 | MYR 1.32 | MYR 1.50 | +8.1% | 147.2M | 227 |
| 2003 | MYR 0.7966 | MYR 1.39 | MYR 0.7805 | MYR 1.39 | +74.0% | 124.3M | 253 |
| 2002 | MYR 0.6023 | MYR 0.8290 | MYR 0.5987 | MYR 0.7966 | +32.3% | 88.9M | 261 |
| 2001 | MYR 0.6080 | MYR 0.8382 | MYR 0.5769 | MYR 0.6023 | -0.9% | 38.2M | 261 |
| 2000 | MYR 0.7578 | MYR 1.01 | MYR 0.6080 | MYR 0.6080 | n/a | 83.7M | 260 |
4065 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 8.65 | -2.6% |
| October 2026 | MYR 8.88 | -2.7% |
| September 2026 | MYR 9.13 | -7.0% |
| August 2026 | MYR 9.82 | +6.0% |
| July 2026 | MYR 9.27 | +1.1% |
| June 2026 | MYR 9.17 | -6.1% |
| May 2026 | MYR 9.76 | -11.8% |
| April 2026 | MYR 11.06 | -4.0% |
| March 2026 | MYR 11.52 | +10.3% |
| February 2026 | MYR 10.45 | -3.7% |
| January 2026 | MYR 10.85 | +2.2% |
| December 2025 | MYR 10.62 | +0.5% |
About the 4065 data
Daily bars. 6,604 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A4065/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
4065 share price history
