Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	4.580	4.620	4.520	4.520	3.700	15,040,800
2022-05-19	4.630	4.630	4.560	4.570	3.741	15,114,300
2022-05-18	4.540	4.630	4.520	4.610	3.774	17,252,100
2022-05-17	4.560	4.570	4.530	4.530	3.708	17,980,500
2022-05-13	4.630	4.640	4.530	4.530	3.708	20,864,100
2022-05-12	4.660	4.680	4.620	4.630	3.790	18,632,100
2022-05-11	4.630	4.690	4.590	4.650	3.806	24,629,500
2022-05-10	4.610	4.710	4.580	4.640	3.798	29,713,301
2022-05-09	4.570	4.580	4.510	4.560	3.733	17,510,500
2022-05-06	4.610	4.660	4.580	4.590	3.757	32,875,898
2022-05-05	4.740	4.770	4.580	4.630	3.790	29,066,000
2022-04-29	4.720	4.720	4.690	4.690	3.839	13,825,900
2022-04-28	4.720	4.730	4.700	4.710	3.856	20,714,199
2022-04-27	4.700	4.740	4.700	4.710	3.856	15,171,100
2022-04-26	4.710	4.720	4.680	4.720	3.864	14,044,600
2022-04-25	4.710	4.710	4.670	4.710	3.856	14,532,000
2022-04-22	4.670	4.720	4.660	4.720	3.864	14,405,700
2022-04-21	4.650	4.670	4.640	4.670	3.823	20,921,301
2022-04-20	4.630	4.670	4.620	4.650	3.806	27,578,600
2022-04-18	4.670	4.670	4.630	4.630	3.790	11,238,400
2022-04-15	4.670	4.680	4.660	4.670	3.823	7,951,900
2022-04-14	4.680	4.690	4.670	4.670	3.823	13,579,500
2022-04-13	4.680	4.690	4.660	4.670	3.823	21,202,400
2022-04-12	4.670	4.680	4.660	4.670	3.823	14,655,000
2022-04-11	4.680	4.700	4.660	4.670	3.823	10,264,800
2022-04-08	4.680	4.690	4.660	4.680	3.831	12,062,900
2022-04-07	4.700	4.710	4.670	4.680	3.831	29,188,600
2022-04-06	4.700	4.720	4.700	4.710	3.856	15,657,600
2022-04-05	4.720	4.730	4.680	4.700	3.847	31,302,900
2022-04-04	4.790	4.790	4.720	4.720	3.864	15,623,700
2022-04-01	4.670	4.780	4.650	4.780	3.913	33,035,699
2022-03-31	4.650	4.670	4.640	4.670	3.823	39,257,102
2022-03-30	4.640	4.660	4.630	4.650	3.806	20,101,301
2022-03-29	4.660	4.670	4.620	4.630	3.790	19,876,500
2022-03-28	4.660	4.670	4.640	4.670	3.823	13,380,300
2022-03-25	4.660	4.660	4.630	4.660	3.815	13,375,100
2022-03-24	4.640	4.670	4.620	4.650	3.806	17,258,000
2022-03-23	4.620	4.670	4.610	4.650	3.806	17,264,900
2022-03-22	4.630	4.630	4.580	4.620	3.782	26,040,000
2022-03-21	4.650	4.650	4.600	4.630	3.790	29,221,900
2022-03-18	4.610	4.690	4.580	4.690	3.839	115,146,898
2022-03-17	4.530	4.660	4.520	4.630	3.790	57,938,301
2022-03-16	4.490	4.520	4.480	4.520	3.700	39,359,898
2022-03-15	4.450	4.490	4.440	4.480	3.667	34,415,500
2022-03-14	4.400	4.440	4.360	4.440	3.634	30,810,500
2022-03-11	4.420	4.430	4.320	4.400	3.602	35,870,301
2022-03-10	4.430	4.570	4.430	4.520	3.637	70,716,703
2022-03-09	4.310	4.430	4.310	4.400	3.540	35,152,898
2022-03-08	4.270	4.330	4.250	4.300	3.460	41,646,199
2022-03-07	4.410	4.420	4.270	4.310	3.468	28,351,900
2022-03-04	4.420	4.430	4.400	4.420	3.556	27,433,301
2022-03-03	4.430	4.450	4.410	4.430	3.565	19,133,699
2022-03-02	4.420	4.450	4.380	4.410	3.548	31,759,600
2022-03-01	4.450	4.470	4.420	4.420	3.556	24,884,600
2022-02-28	4.390	4.450	4.380	4.450	3.581	50,158,301
2022-02-25	4.290	4.400	4.290	4.370	3.516	25,459,900
2022-02-24	4.360	4.370	4.260	4.280	3.444	29,953,400
2022-02-23	4.340	4.390	4.340	4.360	3.508	19,025,500
2022-02-22	4.360	4.370	4.290	4.340	3.492	20,577,100
2022-02-21	4.380	4.390	4.350	4.370	3.516	22,645,400

← NewerPage 19 of 21 · 1,226 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.