Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.200	5.200	5.130	5.150	5.042	27,008,699
2026-07-21	5.190	5.230	5.150	5.200	5.091	25,832,100
2026-07-20	5.240	5.240	5.170	5.190	5.081	25,050,600
2026-07-17	5.190	5.280	5.160	5.250	5.140	47,953,801
2026-07-16	5.050	5.200	5.050	5.200	5.091	57,269,500
2026-07-15	5.030	5.070	5.020	5.050	4.944	46,162,699
2026-07-14	4.920	5.050	4.910	5.050	4.944	51,759,602
2026-07-13	4.880	4.950	4.870	4.920	4.817	22,860,400
2026-07-10	4.860	4.920	4.850	4.890	4.787	9,708,500
2026-07-09	4.900	4.910	4.850	4.850	4.748	15,271,000
2026-07-08	4.900	4.940	4.890	4.930	4.827	18,827,400
2026-07-07	4.910	4.920	4.880	4.910	4.807	19,062,801
2026-07-06	4.890	4.920	4.870	4.910	4.807	9,970,000
2026-07-03	4.840	4.900	4.820	4.890	4.787	9,608,400
2026-07-02	4.760	4.840	4.750	4.840	4.738	10,482,200
2026-07-01	4.800	4.820	4.750	4.750	4.650	12,138,100
2026-06-30	4.790	4.820	4.780	4.800	4.699	20,790,199
2026-06-29	4.830	4.830	4.760	4.790	4.689	13,940,600
2026-06-26	4.810	4.830	4.740	4.830	4.729	17,120,301
2026-06-25	4.870	4.880	4.790	4.810	4.709	23,122,900
2026-06-24	4.850	4.900	4.850	4.870	4.768	15,243,400
2026-06-23	4.910	4.910	4.830	4.850	4.748	21,527,301
2026-06-22	4.920	4.950	4.880	4.900	4.797	15,329,500
2026-06-19	4.880	4.950	4.840	4.950	4.846	52,138,000
2026-06-18	5.150	5.150	4.980	5.000	4.895	33,096,699
2026-06-16	4.910	5.050	4.910	5.050	4.944	38,468,199
2026-06-15	4.850	4.940	4.850	4.920	4.817	22,287,500
2026-06-12	4.800	4.830	4.780	4.830	4.729	12,650,300
2026-06-11	4.790	4.810	4.750	4.780	4.680	15,771,700
2026-06-10	4.780	4.850	4.780	4.800	4.699	17,132,100
2026-06-09	4.800	4.820	4.760	4.770	4.670	12,684,000
2026-06-08	4.830	4.840	4.760	4.780	4.680	10,653,400
2026-06-05	4.780	4.910	4.780	4.870	4.768	30,485,100
2026-06-04	4.740	4.810	4.740	4.780	4.680	17,604,600
2026-06-03	4.830	4.840	4.720	4.740	4.641	34,742,699
2026-05-29	4.770	4.790	4.660	4.710	4.611	108,600,797
2026-05-28	4.780	4.820	4.740	4.770	4.670	25,932,100
2026-05-26	4.760	4.800	4.750	4.800	4.699	18,733,000
2026-05-25	4.770	4.790	4.750	4.760	4.660	12,250,500
2026-05-22	4.780	4.800	4.770	4.770	4.670	11,384,500
2026-05-21	4.790	4.820	4.750	4.770	4.670	26,283,699
2026-05-20	4.790	4.820	4.770	4.770	4.670	14,224,400
2026-05-19	4.850	4.850	4.790	4.790	4.689	19,187,301
2026-05-18	4.910	4.910	4.810	4.830	4.729	18,328,301
2026-05-15	4.850	4.940	4.840	4.910	4.807	36,424,801
2026-05-14	4.880	4.900	4.830	4.830	4.729	29,711,000
2026-05-13	4.860	4.890	4.830	4.880	4.778	15,540,400
2026-05-12	4.850	4.890	4.840	4.840	4.738	13,593,200
2026-05-11	4.880	4.890	4.840	4.850	4.748	15,209,000
2026-05-08	4.900	4.910	4.850	4.880	4.778	10,542,900
2026-05-07	4.810	4.960	4.800	4.890	4.787	41,558,801
2026-05-06	4.760	4.810	4.740	4.790	4.689	21,453,699
2026-05-05	4.760	4.760	4.710	4.750	4.650	17,157,500
2026-05-04	4.700	4.760	4.690	4.750	4.650	15,909,100
2026-04-30	4.740	4.750	4.680	4.680	4.582	22,357,000
2026-04-29	4.810	4.840	4.740	4.750	4.650	18,300,600
2026-04-28	4.720	4.790	4.700	4.780	4.680	17,297,900
2026-04-27	4.810	4.830	4.720	4.720	4.621	19,048,301
2026-04-24	4.840	4.860	4.810	4.810	4.709	10,640,500
2026-04-23	4.790	4.880	4.780	4.840	4.738	27,177,900

← NewerPage 2 of 3 · 123 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.