Public Bank Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.220 | 4.230 | 4.200 | 4.210 | 3.747 | 29,487,900 |
| 2024-05-06 | 4.120 | 4.210 | 4.120 | 4.200 | 3.738 | 22,357,400 |
| 2024-05-03 | 4.110 | 4.140 | 4.100 | 4.120 | 3.667 | 31,959,199 |
| 2024-05-02 | 4.120 | 4.150 | 4.090 | 4.100 | 3.649 | 35,165,000 |
| 2024-04-30 | 4.180 | 4.190 | 4.120 | 4.120 | 3.667 | 35,196,102 |
| 2024-04-29 | 4.210 | 4.220 | 4.180 | 4.180 | 3.720 | 14,843,500 |
| 2024-04-26 | 4.220 | 4.230 | 4.190 | 4.210 | 3.747 | 7,923,600 |
| 2024-04-25 | 4.260 | 4.260 | 4.230 | 4.230 | 3.765 | 17,279,199 |
| 2024-04-24 | 4.220 | 4.270 | 4.210 | 4.250 | 3.782 | 20,944,900 |
| 2024-04-23 | 4.190 | 4.250 | 4.180 | 4.210 | 3.747 | 24,050,100 |
| 2024-04-22 | 4.150 | 4.210 | 4.150 | 4.200 | 3.738 | 12,448,700 |
| 2024-04-19 | 4.150 | 4.190 | 4.140 | 4.150 | 3.693 | 14,865,600 |
| 2024-04-18 | 4.150 | 4.170 | 4.120 | 4.140 | 3.684 | 14,350,700 |
| 2024-04-17 | 4.110 | 4.170 | 4.100 | 4.150 | 3.693 | 18,664,000 |
| 2024-04-16 | 4.120 | 4.140 | 4.100 | 4.100 | 3.649 | 22,006,100 |
| 2024-04-15 | 4.170 | 4.180 | 4.120 | 4.120 | 3.667 | 16,898,900 |
| 2024-04-12 | 4.190 | 4.200 | 4.160 | 4.180 | 3.720 | 15,882,300 |
| 2024-04-09 | 4.190 | 4.210 | 4.170 | 4.190 | 3.729 | 13,498,700 |
| 2024-04-08 | 4.190 | 4.200 | 4.170 | 4.190 | 3.729 | 19,929,100 |
| 2024-04-05 | 4.210 | 4.210 | 4.170 | 4.180 | 3.720 | 13,110,300 |
| 2024-04-04 | 4.160 | 4.230 | 4.140 | 4.210 | 3.747 | 23,803,600 |
| 2024-04-03 | 4.230 | 4.240 | 4.160 | 4.160 | 3.702 | 25,263,500 |
| 2024-04-02 | 4.230 | 4.250 | 4.220 | 4.230 | 3.765 | 10,873,200 |
| 2024-04-01 | 4.220 | 4.260 | 4.220 | 4.240 | 3.773 | 8,088,500 |
| 2024-03-29 | 4.210 | 4.250 | 4.200 | 4.220 | 3.756 | 23,813,000 |
| 2024-03-27 | 4.260 | 4.260 | 4.200 | 4.210 | 3.747 | 20,600,301 |
| 2024-03-26 | 4.240 | 4.260 | 4.230 | 4.250 | 3.782 | 16,271,800 |
| 2024-03-25 | 4.240 | 4.250 | 4.210 | 4.240 | 3.773 | 14,713,100 |
| 2024-03-22 | 4.220 | 4.250 | 4.210 | 4.240 | 3.773 | 17,502,500 |
| 2024-03-21 | 4.250 | 4.260 | 4.220 | 4.220 | 3.756 | 10,024,700 |
| 2024-03-20 | 4.290 | 4.290 | 4.240 | 4.240 | 3.773 | 11,803,900 |
| 2024-03-19 | 4.290 | 4.290 | 4.240 | 4.280 | 3.809 | 26,636,100 |
| 2024-03-18 | 4.270 | 4.300 | 4.260 | 4.290 | 3.818 | 12,110,500 |
| 2024-03-15 | 4.230 | 4.290 | 4.210 | 4.270 | 3.800 | 32,001,900 |
| 2024-03-14 | 4.220 | 4.230 | 4.180 | 4.230 | 3.765 | 28,185,699 |
| 2024-03-13 | 4.250 | 4.260 | 4.180 | 4.220 | 3.756 | 26,996,699 |
| 2024-03-12 | 4.300 | 4.330 | 4.290 | 4.310 | 3.747 | 23,946,000 |
| 2024-03-11 | 4.300 | 4.320 | 4.270 | 4.300 | 3.738 | 19,399,801 |
| 2024-03-08 | 4.280 | 4.320 | 4.270 | 4.290 | 3.729 | 24,972,000 |
| 2024-03-07 | 4.290 | 4.350 | 4.280 | 4.300 | 3.738 | 22,291,100 |
| 2024-03-06 | 4.310 | 4.340 | 4.290 | 4.300 | 3.738 | 22,000,199 |
| 2024-03-05 | 4.290 | 4.320 | 4.250 | 4.320 | 3.755 | 38,814,898 |
| 2024-03-04 | 4.350 | 4.410 | 4.300 | 4.300 | 3.738 | 23,785,400 |
| 2024-03-01 | 4.390 | 4.420 | 4.310 | 4.360 | 3.790 | 33,244,398 |
| 2024-02-29 | 4.430 | 4.460 | 4.400 | 4.400 | 3.825 | 48,736,398 |
| 2024-02-28 | 4.470 | 4.490 | 4.430 | 4.430 | 3.851 | 25,931,000 |
| 2024-02-27 | 4.430 | 4.480 | 4.430 | 4.470 | 3.886 | 19,013,801 |
| 2024-02-26 | 4.480 | 4.480 | 4.420 | 4.460 | 3.877 | 21,472,500 |
| 2024-02-23 | 4.480 | 4.500 | 4.460 | 4.480 | 3.895 | 11,139,400 |
| 2024-02-22 | 4.500 | 4.510 | 4.460 | 4.480 | 3.895 | 8,731,000 |
| 2024-02-21 | 4.480 | 4.520 | 4.470 | 4.510 | 3.921 | 28,422,100 |
| 2024-02-20 | 4.430 | 4.480 | 4.410 | 4.480 | 3.895 | 28,881,301 |
| 2024-02-19 | 4.410 | 4.430 | 4.390 | 4.430 | 3.851 | 12,529,100 |
| 2024-02-16 | 4.400 | 4.420 | 4.380 | 4.410 | 3.834 | 14,089,200 |
| 2024-02-15 | 4.400 | 4.410 | 4.380 | 4.390 | 3.816 | 10,631,300 |
| 2024-02-14 | 4.390 | 4.410 | 4.380 | 4.400 | 3.825 | 6,846,700 |
| 2024-02-13 | 4.340 | 4.400 | 4.340 | 4.400 | 3.825 | 10,327,300 |
| 2024-02-09 | 4.370 | 4.380 | 4.340 | 4.350 | 3.782 | 2,942,100 |
| 2024-02-08 | 4.390 | 4.420 | 4.370 | 4.370 | 3.799 | 8,365,200 |
| 2024-02-07 | 4.390 | 4.390 | 4.370 | 4.390 | 3.816 | 14,235,400 |
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.