Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	4.200	4.210	4.160	4.180	3.513	9,995,500
2023-02-14	4.210	4.210	4.170	4.190	3.521	16,737,600
2023-02-13	4.200	4.210	4.160	4.190	3.521	11,373,900
2023-02-10	4.130	4.200	4.130	4.200	3.530	11,367,100
2023-02-09	4.120	4.170	4.100	4.130	3.471	20,045,301
2023-02-08	4.160	4.180	4.120	4.120	3.463	21,577,600
2023-02-07	4.200	4.210	4.150	4.160	3.496	26,943,900
2023-02-03	4.210	4.220	4.200	4.210	3.538	20,304,801
2023-02-02	4.230	4.240	4.200	4.210	3.538	33,096,301
2023-01-31	4.260	4.270	4.240	4.240	3.563	33,770,801
2023-01-30	4.260	4.280	4.240	4.260	3.580	31,798,600
2023-01-27	4.280	4.280	4.240	4.250	3.572	26,025,500
2023-01-26	4.300	4.300	4.270	4.280	3.597	9,354,500
2023-01-25	4.300	4.300	4.270	4.290	3.605	9,143,400
2023-01-20	4.300	4.310	4.280	4.290	3.605	12,592,500
2023-01-19	4.290	4.310	4.280	4.290	3.605	27,752,699
2023-01-18	4.300	4.310	4.280	4.290	3.605	16,429,500
2023-01-17	4.320	4.320	4.300	4.320	3.631	10,434,200
2023-01-16	4.330	4.330	4.300	4.320	3.631	14,220,300
2023-01-13	4.300	4.330	4.290	4.330	3.639	17,232,699
2023-01-12	4.330	4.330	4.300	4.310	3.622	14,902,100
2023-01-11	4.310	4.320	4.280	4.310	3.622	14,240,600
2023-01-10	4.310	4.320	4.280	4.300	3.614	11,088,200
2023-01-09	4.310	4.340	4.300	4.310	3.622	14,017,600
2023-01-06	4.300	4.310	4.280	4.300	3.614	5,689,300
2023-01-05	4.290	4.310	4.270	4.300	3.614	15,493,400
2023-01-04	4.280	4.310	4.270	4.280	3.597	10,414,300
2023-01-03	4.320	4.320	4.280	4.280	3.597	8,332,800
2022-12-30	4.360	4.410	4.310	4.320	3.631	19,952,600
2022-12-29	4.290	4.370	4.280	4.350	3.656	12,789,100
2022-12-28	4.300	4.350	4.230	4.300	3.614	28,305,100
2022-12-27	4.430	4.430	4.290	4.300	3.614	30,009,600
2022-12-23	4.400	4.440	4.390	4.440	3.731	5,728,200
2022-12-22	4.420	4.430	4.390	4.400	3.698	12,276,300
2022-12-21	4.380	4.410	4.370	4.410	3.706	9,549,300
2022-12-20	4.390	4.400	4.360	4.370	3.673	15,806,300
2022-12-19	4.380	4.410	4.370	4.400	3.698	10,632,100
2022-12-16	4.380	4.400	4.350	4.380	3.681	17,906,900
2022-12-15	4.440	4.450	4.370	4.380	3.681	17,099,000
2022-12-14	4.360	4.440	4.350	4.440	3.731	17,725,801
2022-12-13	4.390	4.410	4.380	4.390	3.656	14,143,600
2022-12-12	4.410	4.460	4.350	4.400	3.664	25,896,801
2022-12-09	4.400	4.430	4.380	4.410	3.672	20,308,100
2022-12-08	4.430	4.440	4.370	4.410	3.672	18,999,400
2022-12-07	4.440	4.460	4.420	4.420	3.681	22,047,699
2022-12-06	4.430	4.470	4.400	4.450	3.706	30,090,801
2022-12-05	4.420	4.450	4.370	4.440	3.697	18,815,801
2022-12-02	4.480	4.480	4.370	4.410	3.672	26,264,900
2022-12-01	4.500	4.550	4.440	4.470	3.722	26,248,801
2022-11-30	4.420	4.500	4.340	4.500	3.747	81,286,000
2022-11-29	4.500	4.520	4.400	4.410	3.672	26,243,801
2022-11-25	4.530	4.610	4.510	4.520	3.764	38,871,898
2022-11-24	4.320	4.540	4.300	4.520	3.764	47,419,898
2022-11-23	4.280	4.310	4.270	4.280	3.564	18,715,000
2022-11-22	4.330	4.340	4.250	4.290	3.573	18,790,699
2022-11-21	4.310	4.330	4.260	4.330	3.606	19,398,801
2022-11-17	4.300	4.350	4.300	4.310	3.589	28,185,801
2022-11-16	4.350	4.360	4.290	4.300	3.581	16,312,200
2022-11-15	4.380	4.390	4.350	4.370	3.639	20,225,900
2022-11-14	4.450	4.450	4.360	4.380	3.647	11,820,400

← NewerPage 16 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.