Public Bank Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	4.410	4.420	4.380	4.390	3.816	23,973,900
2024-02-05	4.420	4.450	4.410	4.410	3.834	14,364,100
2024-02-02	4.390	4.440	4.390	4.430	3.851	24,070,100
2024-01-31	4.410	4.420	4.380	4.390	3.816	18,344,500
2024-01-30	4.410	4.420	4.390	4.400	3.825	9,349,500
2024-01-29	4.370	4.420	4.360	4.410	3.834	13,539,200
2024-01-26	4.350	4.390	4.330	4.370	3.799	9,603,400
2024-01-24	4.360	4.380	4.360	4.370	3.799	14,257,500
2024-01-23	4.330	4.370	4.320	4.350	3.782	23,332,699
2024-01-22	4.350	4.370	4.310	4.340	3.773	22,297,600
2024-01-19	4.310	4.370	4.310	4.350	3.782	8,487,600
2024-01-18	4.330	4.370	4.290	4.310	3.747	35,536,500
2024-01-17	4.370	4.370	4.320	4.350	3.782	11,074,600
2024-01-16	4.350	4.380	4.340	4.360	3.790	8,381,000
2024-01-15	4.300	4.360	4.300	4.360	3.790	8,937,100
2024-01-12	4.300	4.310	4.280	4.300	3.738	12,800,100
2024-01-11	4.310	4.340	4.280	4.300	3.738	10,936,800
2024-01-10	4.390	4.390	4.300	4.310	3.747	14,896,000
2024-01-09	4.360	4.400	4.360	4.390	3.816	22,495,600
2024-01-08	4.330	4.370	4.320	4.360	3.790	23,074,100
2024-01-05	4.290	4.330	4.290	4.330	3.764	15,439,300
2024-01-04	4.270	4.320	4.250	4.290	3.729	16,120,800
2024-01-03	4.280	4.280	4.250	4.270	3.712	12,400,500
2024-01-02	4.280	4.280	4.250	4.280	3.721	8,576,900
2023-12-29	4.280	4.310	4.240	4.290	3.729	24,568,301
2023-12-28	4.250	4.300	4.240	4.280	3.721	13,996,000
2023-12-27	4.240	4.260	4.230	4.250	3.695	12,207,400
2023-12-26	4.250	4.260	4.230	4.240	3.686	7,990,900
2023-12-22	4.280	4.290	4.240	4.250	3.695	16,125,400
2023-12-21	4.310	4.320	4.270	4.270	3.712	14,744,300
2023-12-20	4.350	4.370	4.290	4.320	3.755	41,065,898
2023-12-19	4.350	4.360	4.330	4.340	3.773	15,342,900
2023-12-18	4.300	4.350	4.300	4.350	3.782	23,950,199
2023-12-15	4.300	4.340	4.290	4.310	3.747	31,911,199
2023-12-14	4.270	4.310	4.250	4.300	3.738	18,552,000
2023-12-13	4.250	4.260	4.240	4.260	3.703	15,616,900
2023-12-12	4.250	4.260	4.240	4.250	3.695	19,935,699
2023-12-11	4.250	4.260	4.220	4.250	3.695	17,266,100
2023-12-08	4.260	4.270	4.230	4.240	3.686	16,161,200
2023-12-07	4.250	4.270	4.240	4.260	3.703	15,959,200
2023-12-06	4.270	4.280	4.240	4.250	3.695	12,996,300
2023-12-05	4.270	4.280	4.230	4.250	3.695	10,697,800
2023-12-04	4.320	4.320	4.270	4.280	3.721	15,725,000
2023-12-01	4.290	4.320	4.280	4.320	3.755	28,684,400
2023-11-30	4.240	4.280	4.230	4.270	3.712	114,990,703
2023-11-29	4.220	4.260	4.220	4.240	3.686	13,770,400
2023-11-28	4.240	4.270	4.210	4.220	3.669	21,603,699
2023-11-27	4.250	4.280	4.230	4.240	3.686	12,299,400
2023-11-24	4.270	4.280	4.230	4.250	3.695	5,955,700
2023-11-23	4.270	4.270	4.250	4.270	3.712	6,885,700
2023-11-22	4.260	4.270	4.210	4.270	3.712	13,376,000
2023-11-21	4.210	4.280	4.200	4.270	3.712	17,433,500
2023-11-20	4.230	4.230	4.190	4.210	3.660	8,071,700
2023-11-17	4.220	4.240	4.210	4.230	3.677	9,231,700
2023-11-16	4.210	4.240	4.200	4.240	3.686	11,119,600
2023-11-15	4.190	4.230	4.170	4.230	3.677	16,942,600
2023-11-14	4.170	4.200	4.160	4.180	3.634	7,768,300
2023-11-10	4.200	4.200	4.140	4.160	3.616	10,485,000
2023-11-09	4.200	4.220	4.190	4.210	3.660	10,146,300
2023-11-08	4.240	4.240	4.200	4.210	3.660	10,768,900

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.