Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	4.250	4.250	4.230	4.240	3.686	15,702,400
2023-11-06	4.190	4.250	4.180	4.250	3.695	21,950,199
2023-11-03	4.180	4.200	4.170	4.180	3.634	11,758,100
2023-11-02	4.150	4.180	4.150	4.170	3.625	9,390,600
2023-11-01	4.160	4.170	4.150	4.150	3.608	8,695,300
2023-10-31	4.150	4.170	4.150	4.160	3.616	12,343,100
2023-10-30	4.160	4.180	4.140	4.150	3.608	8,101,800
2023-10-27	4.170	4.180	4.160	4.170	3.625	9,879,000
2023-10-26	4.180	4.190	4.160	4.170	3.625	13,494,700
2023-10-25	4.160	4.180	4.150	4.160	3.616	7,486,600
2023-10-24	4.160	4.170	4.120	4.140	3.599	11,121,100
2023-10-23	4.140	4.180	4.130	4.160	3.616	14,370,500
2023-10-20	4.120	4.160	4.110	4.140	3.599	9,798,200
2023-10-19	4.170	4.170	4.120	4.120	3.582	8,936,000
2023-10-18	4.170	4.180	4.150	4.170	3.625	7,068,700
2023-10-17	4.180	4.190	4.160	4.180	3.634	11,011,600
2023-10-16	4.170	4.180	4.130	4.170	3.625	11,850,600
2023-10-13	4.170	4.180	4.150	4.170	3.625	9,114,400
2023-10-12	4.150	4.190	4.150	4.180	3.634	11,868,900
2023-10-11	4.140	4.160	4.100	4.150	3.608	16,570,500
2023-10-10	4.040	4.140	4.040	4.130	3.590	9,045,800
2023-10-09	4.020	4.060	4.020	4.030	3.503	10,411,200
2023-10-06	4.040	4.060	4.020	4.030	3.503	25,701,400
2023-10-05	4.050	4.080	4.020	4.040	3.512	24,486,801
2023-10-04	4.050	4.070	4.010	4.050	3.521	14,821,000
2023-10-03	4.060	4.120	4.050	4.060	3.529	14,771,300
2023-10-02	4.070	4.100	4.040	4.060	3.529	11,300,500
2023-09-29	4.120	4.130	4.060	4.060	3.529	22,967,900
2023-09-27	4.170	4.170	4.130	4.140	3.599	12,324,400
2023-09-26	4.180	4.200	4.170	4.190	3.642	9,326,500
2023-09-25	4.200	4.210	4.160	4.180	3.634	10,340,000
2023-09-22	4.190	4.220	4.180	4.200	3.651	8,434,300
2023-09-21	4.220	4.230	4.180	4.210	3.660	17,789,801
2023-09-20	4.220	4.230	4.180	4.190	3.642	11,543,900
2023-09-19	4.190	4.210	4.180	4.200	3.651	5,506,400
2023-09-18	4.190	4.210	4.170	4.200	3.651	5,462,200
2023-09-15	4.170	4.200	4.150	4.190	3.642	18,641,500
2023-09-14	4.150	4.180	4.130	4.170	3.625	14,345,500
2023-09-13	4.130	4.170	4.100	4.140	3.599	12,676,400
2023-09-12	4.230	4.240	4.210	4.240	3.608	12,885,900
2023-09-11	4.250	4.250	4.210	4.240	3.608	10,298,700
2023-09-08	4.250	4.250	4.210	4.250	3.616	6,381,000
2023-09-07	4.250	4.280	4.240	4.250	3.616	9,887,500
2023-09-06	4.250	4.270	4.230	4.250	3.616	16,503,900
2023-09-05	4.270	4.290	4.230	4.250	3.616	15,109,300
2023-09-04	4.240	4.290	4.240	4.280	3.642	17,535,100
2023-09-01	4.280	4.280	4.210	4.240	3.608	21,406,100
2023-08-30	4.160	4.260	4.160	4.230	3.599	47,921,898
2023-08-29	4.080	4.150	4.080	4.140	3.523	14,749,300
2023-08-28	4.090	4.100	4.060	4.080	3.472	8,737,900
2023-08-25	4.080	4.100	4.060	4.080	3.472	9,072,900
2023-08-24	4.100	4.100	4.070	4.080	3.472	14,390,500
2023-08-23	4.130	4.140	4.080	4.080	3.472	11,283,700
2023-08-22	4.140	4.150	4.110	4.130	3.514	9,565,900
2023-08-21	4.130	4.150	4.120	4.140	3.523	7,631,800
2023-08-18	4.150	4.160	4.100	4.130	3.514	15,127,800
2023-08-17	4.180	4.180	4.150	4.160	3.540	20,965,000
2023-08-16	4.190	4.220	4.180	4.190	3.565	18,688,500
2023-08-15	4.150	4.220	4.150	4.210	3.582	13,607,200
2023-08-14	4.140	4.160	4.120	4.150	3.531	11,664,300

← NewerPage 13 of 21 · 1,225 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.