Public Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 4.250 | 4.250 | 4.110 | 4.130 | 3.676 | 52,449,102 |
| 2024-08-02 | 4.230 | 4.280 | 4.220 | 4.280 | 3.809 | 31,927,801 |
| 2024-08-01 | 4.210 | 4.260 | 4.200 | 4.260 | 3.791 | 17,275,600 |
| 2024-07-31 | 4.180 | 4.220 | 4.180 | 4.210 | 3.747 | 20,366,400 |
| 2024-07-30 | 4.240 | 4.240 | 4.180 | 4.180 | 3.720 | 16,850,699 |
| 2024-07-29 | 4.210 | 4.240 | 4.200 | 4.240 | 3.773 | 18,617,199 |
| 2024-07-26 | 4.200 | 4.220 | 4.170 | 4.210 | 3.747 | 21,604,301 |
| 2024-07-25 | 4.170 | 4.220 | 4.150 | 4.210 | 3.747 | 7,172,700 |
| 2024-07-24 | 4.200 | 4.210 | 4.180 | 4.180 | 3.720 | 14,158,500 |
| 2024-07-23 | 4.190 | 4.210 | 4.170 | 4.200 | 3.738 | 20,496,000 |
| 2024-07-22 | 4.240 | 4.240 | 4.190 | 4.190 | 3.729 | 21,415,301 |
| 2024-07-19 | 4.250 | 4.250 | 4.220 | 4.240 | 3.773 | 22,512,900 |
| 2024-07-18 | 4.180 | 4.250 | 4.180 | 4.250 | 3.782 | 42,643,102 |
| 2024-07-17 | 4.140 | 4.190 | 4.130 | 4.170 | 3.711 | 18,477,500 |
| 2024-07-16 | 4.140 | 4.140 | 4.110 | 4.130 | 3.676 | 13,658,200 |
| 2024-07-15 | 4.110 | 4.140 | 4.100 | 4.130 | 3.676 | 29,413,100 |
| 2024-07-12 | 4.120 | 4.130 | 4.100 | 4.110 | 3.658 | 29,266,900 |
| 2024-07-11 | 4.140 | 4.160 | 4.100 | 4.120 | 3.667 | 26,867,600 |
| 2024-07-10 | 4.110 | 4.140 | 4.100 | 4.140 | 3.684 | 33,814,301 |
| 2024-07-09 | 4.120 | 4.130 | 4.080 | 4.110 | 3.658 | 35,926,398 |
| 2024-07-05 | 4.050 | 4.060 | 4.020 | 4.040 | 3.595 | 15,321,000 |
| 2024-07-04 | 4.060 | 4.080 | 4.040 | 4.050 | 3.604 | 16,278,700 |
| 2024-07-03 | 4.040 | 4.070 | 4.030 | 4.050 | 3.604 | 16,131,600 |
| 2024-07-02 | 4.030 | 4.050 | 4.020 | 4.040 | 3.595 | 15,890,000 |
| 2024-07-01 | 4.020 | 4.050 | 4.010 | 4.030 | 3.587 | 9,005,200 |
| 2024-06-28 | 4.000 | 4.040 | 4.000 | 4.020 | 3.578 | 17,674,900 |
| 2024-06-27 | 4.010 | 4.030 | 3.990 | 4.000 | 3.560 | 15,705,300 |
| 2024-06-26 | 4.000 | 4.040 | 4.000 | 4.010 | 3.569 | 19,778,900 |
| 2024-06-25 | 4.030 | 4.040 | 4.000 | 4.000 | 3.560 | 10,044,000 |
| 2024-06-24 | 3.980 | 4.050 | 3.980 | 4.030 | 3.587 | 19,369,500 |
| 2024-06-21 | 4.040 | 4.040 | 4.000 | 4.000 | 3.560 | 69,111,000 |
| 2024-06-20 | 4.040 | 4.050 | 4.020 | 4.030 | 3.587 | 19,258,400 |
| 2024-06-19 | 4.060 | 4.080 | 4.040 | 4.040 | 3.595 | 21,133,000 |
| 2024-06-18 | 4.080 | 4.110 | 4.050 | 4.060 | 3.613 | 19,637,199 |
| 2024-06-14 | 4.080 | 4.100 | 4.070 | 4.080 | 3.631 | 13,565,900 |
| 2024-06-13 | 4.070 | 4.110 | 4.070 | 4.080 | 3.631 | 17,121,801 |
| 2024-06-12 | 4.080 | 4.110 | 4.060 | 4.060 | 3.613 | 12,656,100 |
| 2024-06-11 | 4.140 | 4.140 | 4.080 | 4.080 | 3.631 | 23,043,699 |
| 2024-06-10 | 4.120 | 4.120 | 4.090 | 4.110 | 3.658 | 8,354,300 |
| 2024-06-07 | 4.140 | 4.150 | 4.100 | 4.110 | 3.658 | 13,112,800 |
| 2024-06-06 | 4.130 | 4.150 | 4.110 | 4.130 | 3.676 | 7,851,400 |
| 2024-06-05 | 4.150 | 4.180 | 4.130 | 4.130 | 3.676 | 15,070,100 |
| 2024-06-04 | 4.120 | 4.180 | 4.090 | 4.150 | 3.693 | 26,611,000 |
| 2024-05-31 | 4.090 | 4.130 | 4.060 | 4.100 | 3.649 | 66,553,000 |
| 2024-05-30 | 4.080 | 4.100 | 4.060 | 4.080 | 3.631 | 35,930,699 |
| 2024-05-29 | 4.120 | 4.130 | 4.080 | 4.080 | 3.631 | 34,893,102 |
| 2024-05-28 | 4.130 | 4.150 | 4.100 | 4.120 | 3.667 | 29,310,100 |
| 2024-05-27 | 4.170 | 4.190 | 4.130 | 4.130 | 3.676 | 22,313,900 |
| 2024-05-24 | 4.200 | 4.200 | 4.160 | 4.170 | 3.711 | 11,812,400 |
| 2024-05-23 | 4.200 | 4.240 | 4.180 | 4.200 | 3.738 | 17,258,500 |
| 2024-05-21 | 4.190 | 4.200 | 4.170 | 4.190 | 3.729 | 33,827,500 |
| 2024-05-20 | 4.190 | 4.230 | 4.170 | 4.190 | 3.729 | 13,249,900 |
| 2024-05-17 | 4.190 | 4.200 | 4.170 | 4.190 | 3.729 | 17,449,301 |
| 2024-05-16 | 4.150 | 4.200 | 4.150 | 4.190 | 3.729 | 18,567,600 |
| 2024-05-15 | 4.170 | 4.180 | 4.150 | 4.150 | 3.693 | 29,076,301 |
| 2024-05-14 | 4.180 | 4.190 | 4.170 | 4.170 | 3.711 | 12,797,500 |
| 2024-05-13 | 4.190 | 4.200 | 4.170 | 4.180 | 3.720 | 12,460,400 |
| 2024-05-10 | 4.180 | 4.190 | 4.170 | 4.180 | 3.720 | 12,868,400 |
| 2024-05-09 | 4.200 | 4.200 | 4.160 | 4.170 | 3.711 | 17,164,600 |
| 2024-05-08 | 4.200 | 4.210 | 4.160 | 4.200 | 3.738 | 21,513,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1050 MYR |
| 2026-03-11 | 0.1200 MYR |
| 2025-09-11 | 0.1050 MYR |
| 2025-03-12 | 0.1100 MYR |
| 2024-09-10 | 0.1000 MYR |
| 2024-03-13 | 0.1000 MYR |
| 2023-09-13 | 0.0900 MYR |
| 2023-03-13 | 0.0500 MYR |
| 2022-12-14 | 0.0400 MYR |
| 2022-09-13 | 0.0800 MYR |
| 2022-03-11 | 0.0770 MYR |
| 2021-09-13 | 0.0750 MYR |
| 2021-03-11 | 0.1300 MYR |
| 2020-03-11 | 0.4000 MYR |
| 2019-08-28 | 0.3300 MYR |
| 2019-03-05 | 0.3700 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.