Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	4.150	4.170	4.110	4.160	3.540	13,129,600
2023-08-10	4.160	4.180	4.130	4.150	3.531	12,481,400
2023-08-09	4.140	4.180	4.120	4.170	3.548	17,868,199
2023-08-08	4.130	4.160	4.120	4.140	3.523	7,967,000
2023-08-07	4.120	4.140	4.100	4.130	3.514	5,163,400
2023-08-04	4.090	4.140	4.090	4.120	3.506	12,342,500
2023-08-03	4.110	4.120	4.070	4.090	3.480	10,188,800
2023-08-02	4.120	4.150	4.110	4.130	3.514	10,658,100
2023-08-01	4.170	4.180	4.110	4.120	3.506	13,858,900
2023-07-31	4.140	4.200	4.110	4.170	3.548	27,652,500
2023-07-28	4.100	4.150	4.070	4.140	3.523	13,353,000
2023-07-27	4.080	4.120	4.060	4.110	3.497	14,883,100
2023-07-26	4.050	4.090	4.040	4.080	3.472	14,486,700
2023-07-25	3.980	4.050	3.970	4.050	3.446	12,399,500
2023-07-24	3.990	4.000	3.970	3.980	3.386	5,025,400
2023-07-21	3.970	3.990	3.950	3.980	3.386	7,289,800
2023-07-20	3.980	3.990	3.950	3.970	3.378	8,417,700
2023-07-18	3.990	4.000	3.920	3.960	3.369	11,847,000
2023-07-17	3.990	4.000	3.960	3.990	3.395	8,707,200
2023-07-14	3.940	4.010	3.920	3.990	3.395	22,818,900
2023-07-13	3.890	3.930	3.880	3.920	3.335	9,472,500
2023-07-12	3.870	3.900	3.850	3.870	3.293	7,951,900
2023-07-11	3.860	3.890	3.840	3.870	3.293	12,043,200
2023-07-10	3.850	3.890	3.850	3.860	3.284	7,382,400
2023-07-07	3.880	3.900	3.850	3.850	3.276	9,052,700
2023-07-06	3.900	3.900	3.860	3.880	3.301	9,813,300
2023-07-05	3.920	3.940	3.900	3.900	3.318	8,212,400
2023-07-04	3.940	3.940	3.890	3.910	3.327	6,844,700
2023-07-03	3.860	3.950	3.860	3.940	3.352	16,439,000
2023-06-30	3.880	3.920	3.830	3.850	3.276	20,184,100
2023-06-28	3.860	3.890	3.850	3.870	3.293	10,464,900
2023-06-27	3.870	3.890	3.840	3.850	3.276	12,746,300
2023-06-26	3.880	3.900	3.830	3.860	3.284	15,667,600
2023-06-23	3.920	3.930	3.880	3.880	3.301	17,580,900
2023-06-22	3.910	3.950	3.900	3.920	3.335	15,186,300
2023-06-21	3.880	3.930	3.870	3.910	3.327	21,398,100
2023-06-20	3.870	3.890	3.860	3.880	3.301	15,097,100
2023-06-19	3.880	3.890	3.850	3.870	3.293	6,043,800
2023-06-16	3.850	3.900	3.810	3.870	3.293	30,200,801
2023-06-15	3.820	3.850	3.810	3.850	3.276	11,271,500
2023-06-14	3.820	3.840	3.790	3.820	3.250	17,409,801
2023-06-13	3.860	3.870	3.800	3.810	3.242	19,966,400
2023-06-12	3.840	3.870	3.840	3.850	3.276	11,785,300
2023-06-09	3.820	3.860	3.810	3.820	3.250	6,947,300
2023-06-08	3.820	3.830	3.780	3.810	3.242	11,953,200
2023-06-07	3.820	3.830	3.780	3.810	3.242	12,371,400
2023-06-06	3.790	3.840	3.780	3.810	3.242	20,117,500
2023-06-02	3.830	3.830	3.780	3.780	3.216	26,325,400
2023-06-01	3.820	3.860	3.810	3.830	3.259	11,697,900
2023-05-31	3.850	3.870	3.810	3.810	3.242	54,046,898
2023-05-30	3.890	3.890	3.840	3.840	3.267	25,397,199
2023-05-29	3.910	3.910	3.860	3.890	3.310	15,939,500
2023-05-26	3.900	3.940	3.890	3.900	3.318	19,493,801
2023-05-25	3.910	3.930	3.890	3.890	3.310	15,591,300
2023-05-24	3.910	3.930	3.900	3.920	3.335	12,481,100
2023-05-23	3.950	3.960	3.900	3.910	3.327	12,814,400
2023-05-22	3.970	3.980	3.920	3.950	3.361	9,877,700
2023-05-19	3.960	3.980	3.950	3.980	3.386	10,017,000
2023-05-18	3.970	3.980	3.950	3.970	3.378	7,343,300
2023-05-17	3.950	3.980	3.940	3.960	3.369	6,458,700

← NewerPage 14 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.