Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	4.650	4.670	4.630	4.650	3.806	13,102,100
2022-08-15	4.650	4.690	4.630	4.660	3.815	14,367,000
2022-08-12	4.650	4.680	4.650	4.650	3.806	13,425,100
2022-08-11	4.640	4.680	4.630	4.650	3.806	18,054,500
2022-08-10	4.660	4.660	4.610	4.630	3.790	13,678,800
2022-08-09	4.680	4.680	4.640	4.660	3.815	9,230,600
2022-08-08	4.630	4.660	4.620	4.640	3.798	11,521,400
2022-08-05	4.650	4.660	4.610	4.630	3.790	15,284,400
2022-08-04	4.610	4.650	4.600	4.650	3.806	21,825,500
2022-08-03	4.620	4.640	4.580	4.610	3.774	13,128,700
2022-08-02	4.660	4.670	4.610	4.660	3.815	8,710,200
2022-08-01	4.620	4.650	4.590	4.640	3.798	7,972,300
2022-07-29	4.640	4.660	4.590	4.640	3.798	14,654,900
2022-07-28	4.610	4.690	4.610	4.640	3.798	11,959,100
2022-07-27	4.600	4.620	4.590	4.600	3.765	9,189,500
2022-07-26	4.620	4.630	4.590	4.600	3.765	10,907,400
2022-07-25	4.570	4.620	4.550	4.620	3.782	12,775,900
2022-07-22	4.440	4.590	4.440	4.570	3.741	16,923,900
2022-07-21	4.440	4.450	4.420	4.440	3.634	9,273,600
2022-07-20	4.410	4.440	4.390	4.430	3.626	15,565,800
2022-07-19	4.400	4.410	4.380	4.400	3.602	12,538,500
2022-07-18	4.400	4.400	4.370	4.390	3.594	11,309,900
2022-07-15	4.400	4.400	4.370	4.400	3.602	7,077,700
2022-07-14	4.360	4.400	4.360	4.400	3.602	7,444,900
2022-07-13	4.390	4.410	4.350	4.370	3.577	10,705,800
2022-07-12	4.400	4.400	4.370	4.400	3.602	5,809,200
2022-07-08	4.390	4.400	4.370	4.400	3.602	6,207,500
2022-07-07	4.400	4.410	4.360	4.360	3.569	8,531,500
2022-07-06	4.420	4.460	4.380	4.390	3.594	14,741,200
2022-07-05	4.420	4.440	4.390	4.410	3.610	12,932,700
2022-07-04	4.420	4.430	4.380	4.390	3.594	6,948,200
2022-07-01	4.340	4.440	4.330	4.420	3.618	14,767,000
2022-06-30	4.420	4.460	4.370	4.370	3.577	29,041,000
2022-06-29	4.440	4.470	4.400	4.420	3.618	16,836,000
2022-06-28	4.430	4.470	4.420	4.460	3.651	13,544,800
2022-06-27	4.430	4.450	4.390	4.440	3.634	13,940,100
2022-06-24	4.410	4.450	4.400	4.430	3.626	5,344,600
2022-06-23	4.410	4.440	4.380	4.400	3.602	8,632,200
2022-06-22	4.500	4.500	4.400	4.400	3.602	13,206,400
2022-06-21	4.450	4.470	4.430	4.470	3.659	11,604,300
2022-06-20	4.490	4.500	4.410	4.430	3.626	13,226,300
2022-06-17	4.520	4.520	4.470	4.490	3.675	34,639,602
2022-06-16	4.500	4.550	4.500	4.550	3.725	14,544,200
2022-06-15	4.510	4.510	4.450	4.480	3.667	15,614,300
2022-06-14	4.440	4.520	4.430	4.510	3.692	17,369,600
2022-06-13	4.500	4.500	4.390	4.480	3.667	23,442,500
2022-06-10	4.570	4.570	4.520	4.530	3.708	9,392,400
2022-06-09	4.570	4.590	4.550	4.570	3.741	14,056,900
2022-06-08	4.530	4.600	4.520	4.570	3.741	9,658,600
2022-06-07	4.600	4.610	4.520	4.520	3.700	12,144,800
2022-06-03	4.620	4.640	4.570	4.580	3.749	7,985,700
2022-06-02	4.630	4.680	4.590	4.610	3.774	9,399,500
2022-06-01	4.700	4.700	4.610	4.630	3.790	17,850,500
2022-05-31	4.600	4.730	4.580	4.730	3.872	54,183,602
2022-05-30	4.620	4.630	4.580	4.590	3.757	6,093,000
2022-05-27	4.600	4.620	4.570	4.620	3.782	7,655,200
2022-05-26	4.600	4.600	4.560	4.600	3.765	9,802,100
2022-05-25	4.510	4.580	4.510	4.550	3.725	12,750,300
2022-05-24	4.560	4.560	4.500	4.500	3.684	14,617,100
2022-05-23	4.520	4.560	4.520	4.540	3.716	12,137,500

← NewerPage 18 of 21 · 1,223 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.