Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	3.950	3.980	3.940	3.950	3.361	10,718,700
2023-05-15	3.970	3.990	3.940	3.940	3.352	8,601,700
2023-05-12	4.010	4.020	3.960	3.970	3.378	11,328,100
2023-05-11	3.990	4.020	3.990	4.010	3.412	11,351,200
2023-05-10	4.010	4.020	3.980	3.990	3.395	9,559,000
2023-05-09	4.010	4.020	3.990	4.020	3.420	9,835,500
2023-05-08	4.020	4.030	4.000	4.010	3.412	10,506,600
2023-05-05	3.910	4.030	3.900	4.010	3.412	21,960,500
2023-05-03	3.920	3.930	3.900	3.910	3.327	11,331,900
2023-05-02	3.890	3.940	3.890	3.920	3.335	15,171,900
2023-04-28	3.900	3.920	3.880	3.890	3.310	17,410,699
2023-04-27	3.890	3.910	3.880	3.890	3.310	11,129,100
2023-04-26	3.920	3.920	3.880	3.890	3.310	20,150,000
2023-04-25	3.930	3.960	3.910	3.930	3.344	16,146,300
2023-04-20	3.970	3.970	3.910	3.930	3.344	17,022,100
2023-04-19	3.980	3.990	3.950	3.970	3.378	10,768,200
2023-04-18	3.970	3.990	3.950	3.980	3.386	8,243,200
2023-04-17	3.990	3.990	3.950	3.970	3.378	17,306,500
2023-04-14	4.000	4.010	3.970	3.990	3.395	10,411,700
2023-04-13	4.010	4.020	3.980	3.990	3.395	15,502,900
2023-04-12	4.000	4.040	3.980	4.020	3.420	11,040,900
2023-04-11	3.980	3.990	3.970	3.990	3.395	13,927,900
2023-04-10	4.000	4.010	3.980	3.980	3.386	2,326,100
2023-04-07	4.010	4.010	3.970	3.990	3.395	4,285,500
2023-04-06	4.020	4.020	3.970	4.010	3.412	8,397,600
2023-04-05	4.000	4.020	3.990	4.020	3.420	4,899,000
2023-04-04	4.010	4.020	3.980	4.000	3.403	10,427,100
2023-04-03	4.020	4.040	4.000	4.000	3.403	9,600,500
2023-03-31	3.980	4.020	3.970	4.000	3.403	16,293,100
2023-03-30	3.960	3.980	3.940	3.980	3.386	7,654,900
2023-03-29	3.940	3.970	3.920	3.960	3.369	12,821,200
2023-03-28	3.920	3.950	3.900	3.940	3.352	13,620,300
2023-03-27	3.900	3.930	3.880	3.890	3.310	12,869,200
2023-03-24	3.950	3.960	3.900	3.900	3.318	23,742,199
2023-03-23	3.960	3.970	3.920	3.950	3.361	22,366,199
2023-03-22	3.970	4.010	3.950	4.000	3.403	13,796,800
2023-03-21	3.970	4.010	3.970	3.990	3.395	11,573,200
2023-03-20	3.980	3.980	3.950	3.950	3.361	10,070,600
2023-03-17	3.960	4.060	3.950	3.970	3.378	36,598,000
2023-03-16	3.950	3.960	3.910	3.930	3.344	18,157,400
2023-03-15	3.910	3.980	3.910	3.950	3.361	49,007,102
2023-03-14	4.000	4.000	3.880	3.880	3.301	56,619,000
2023-03-13	4.020	4.020	3.950	4.010	3.412	21,200,500
2023-03-10	4.110	4.120	4.060	4.070	3.420	24,296,500
2023-03-09	4.120	4.140	4.110	4.130	3.471	10,588,000
2023-03-08	4.120	4.130	4.090	4.110	3.454	17,781,301
2023-03-07	4.100	4.150	4.100	4.130	3.471	12,080,400
2023-03-06	4.150	4.160	4.100	4.100	3.446	15,901,700
2023-03-03	4.150	4.160	4.130	4.140	3.479	12,102,000
2023-03-02	4.140	4.160	4.130	4.140	3.479	8,879,100
2023-03-01	4.130	4.160	4.120	4.140	3.479	13,661,700
2023-02-28	4.160	4.190	4.130	4.130	3.471	44,462,801
2023-02-27	4.130	4.170	4.110	4.150	3.488	24,828,301
2023-02-24	4.120	4.150	4.120	4.130	3.471	16,613,600
2023-02-23	4.140	4.140	4.110	4.120	3.463	10,815,400
2023-02-22	4.150	4.160	4.130	4.130	3.471	14,582,400
2023-02-21	4.160	4.180	4.150	4.150	3.488	9,811,400
2023-02-20	4.160	4.170	4.150	4.160	3.496	8,123,600
2023-02-17	4.170	4.190	4.150	4.150	3.488	22,890,600
2023-02-16	4.190	4.200	4.160	4.170	3.505	12,580,000

← NewerPage 15 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.