Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	4.460	4.470	4.430	4.450	3.706	14,374,300
2022-11-10	4.380	4.430	4.380	4.430	3.689	9,145,000
2022-11-09	4.370	4.430	4.360	4.400	3.664	17,079,500
2022-11-08	4.370	4.380	4.330	4.380	3.647	11,463,800
2022-11-07	4.370	4.430	4.330	4.350	3.622	14,100,100
2022-11-04	4.390	4.400	4.330	4.360	3.631	21,278,500
2022-11-03	4.420	4.440	4.320	4.360	3.631	23,490,301
2022-11-02	4.420	4.470	4.400	4.450	3.706	16,355,900
2022-11-01	4.450	4.470	4.410	4.410	3.672	12,012,700
2022-10-31	4.400	4.500	4.400	4.470	3.722	24,726,100
2022-10-28	4.440	4.450	4.350	4.380	3.647	21,222,500
2022-10-27	4.460	4.470	4.420	4.430	3.689	15,662,300
2022-10-26	4.450	4.480	4.420	4.450	3.706	8,191,100
2022-10-25	4.500	4.520	4.420	4.450	3.706	18,772,500
2022-10-21	4.430	4.500	4.390	4.500	3.747	27,590,600
2022-10-20	4.340	4.440	4.300	4.440	3.697	34,568,199
2022-10-19	4.200	4.350	4.190	4.340	3.614	16,813,699
2022-10-18	4.220	4.250	4.170	4.200	3.498	15,075,100
2022-10-17	4.220	4.240	4.200	4.200	3.498	12,479,600
2022-10-14	4.200	4.240	4.190	4.200	3.498	22,585,500
2022-10-13	4.250	4.250	4.160	4.170	3.473	20,304,000
2022-10-12	4.220	4.250	4.210	4.220	3.514	14,847,400
2022-10-11	4.280	4.280	4.200	4.200	3.498	21,199,801
2022-10-07	4.250	4.280	4.240	4.260	3.548	20,257,199
2022-10-06	4.270	4.310	4.250	4.250	3.539	25,275,900
2022-10-05	4.290	4.330	4.240	4.250	3.539	21,158,600
2022-10-04	4.270	4.300	4.260	4.270	3.556	22,486,199
2022-10-03	4.230	4.260	4.200	4.250	3.539	22,300,900
2022-09-30	4.210	4.250	4.190	4.230	3.523	30,973,699
2022-09-29	4.290	4.310	4.180	4.200	3.498	33,204,199
2022-09-28	4.210	4.280	4.200	4.260	3.548	19,989,500
2022-09-27	4.280	4.330	4.210	4.210	3.506	29,482,600
2022-09-26	4.340	4.350	4.270	4.280	3.564	43,351,500
2022-09-23	4.400	4.400	4.310	4.340	3.614	21,868,500
2022-09-22	4.410	4.440	4.380	4.390	3.656	12,473,300
2022-09-21	4.440	4.520	4.400	4.400	3.664	19,007,100
2022-09-20	4.470	4.510	4.450	4.450	3.706	16,001,400
2022-09-19	4.440	4.470	4.430	4.450	3.706	21,797,100
2022-09-15	4.460	4.510	4.450	4.470	3.722	29,008,301
2022-09-14	4.500	4.540	4.440	4.440	3.697	12,469,500
2022-09-13	4.640	4.640	4.520	4.520	3.764	21,018,600
2022-09-12	4.700	4.720	4.680	4.700	3.847	8,842,900
2022-09-09	4.650	4.690	4.640	4.690	3.839	6,386,900
2022-09-08	4.650	4.670	4.640	4.640	3.798	10,419,200
2022-09-07	4.650	4.660	4.630	4.640	3.798	11,790,000
2022-09-06	4.680	4.700	4.660	4.660	3.815	14,229,000
2022-09-05	4.680	4.700	4.660	4.670	3.823	7,982,900
2022-09-02	4.660	4.700	4.660	4.670	3.823	10,020,500
2022-09-01	4.640	4.680	4.640	4.660	3.815	17,469,100
2022-08-30	4.640	4.710	4.630	4.710	3.856	34,658,398
2022-08-29	4.600	4.650	4.590	4.630	3.790	10,097,900
2022-08-26	4.610	4.650	4.610	4.630	3.790	7,479,600
2022-08-25	4.620	4.670	4.590	4.610	3.774	19,147,100
2022-08-24	4.600	4.620	4.580	4.620	3.782	12,105,600
2022-08-23	4.580	4.610	4.570	4.600	3.765	11,924,900
2022-08-22	4.600	4.610	4.580	4.590	3.757	9,127,800
2022-08-19	4.650	4.660	4.610	4.610	3.774	7,798,000
2022-08-18	4.650	4.690	4.640	4.650	3.806	13,407,400
2022-08-17	4.650	4.690	4.640	4.650	3.806	14,319,300
2022-08-16	4.650	4.670	4.630	4.650	3.806	13,102,100

← NewerPage 17 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.