Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	4.390	4.410	4.370	4.390	3.532	19,394,801
2022-02-17	4.420	4.420	4.390	4.410	3.548	29,126,301
2022-02-16	4.400	4.430	4.370	4.410	3.548	20,299,301
2022-02-15	4.360	4.400	4.360	4.390	3.532	28,095,199
2022-02-14	4.330	4.370	4.330	4.360	3.508	17,378,100
2022-02-11	4.340	4.360	4.320	4.350	3.500	13,417,700
2022-02-10	4.300	4.350	4.270	4.350	3.500	26,148,500
2022-02-09	4.210	4.300	4.210	4.300	3.460	36,077,398
2022-02-08	4.220	4.230	4.210	4.210	3.388	10,413,100
2022-02-07	4.220	4.230	4.210	4.220	3.396	15,145,400
2022-02-04	4.240	4.240	4.200	4.230	3.404	15,673,700
2022-02-03	4.230	4.240	4.210	4.230	3.404	20,856,199
2022-01-31	4.220	4.230	4.200	4.210	3.388	13,111,700
2022-01-28	4.200	4.230	4.200	4.220	3.396	13,879,200
2022-01-27	4.200	4.220	4.190	4.210	3.388	13,549,600
2022-01-26	4.180	4.220	4.180	4.200	3.379	16,102,700
2022-01-25	4.190	4.190	4.160	4.180	3.363	11,850,600
2022-01-24	4.170	4.190	4.160	4.190	3.371	11,819,200
2022-01-21	4.180	4.190	4.160	4.180	3.363	17,882,301
2022-01-20	4.180	4.190	4.150	4.170	3.355	19,457,301
2022-01-19	4.220	4.220	4.140	4.180	3.363	18,648,199
2022-01-17	4.200	4.220	4.190	4.220	3.396	15,074,000
2022-01-14	4.230	4.240	4.180	4.200	3.379	15,196,900
2022-01-13	4.230	4.250	4.220	4.240	3.412	13,170,900
2022-01-12	4.230	4.250	4.210	4.250	3.420	16,577,500
2022-01-11	4.180	4.230	4.170	4.230	3.404	30,974,000
2022-01-10	4.150	4.190	4.140	4.180	3.363	12,661,800
2022-01-07	4.130	4.160	4.120	4.160	3.347	10,787,000
2022-01-06	4.160	4.170	4.110	4.120	3.315	13,660,500
2022-01-05	4.130	4.170	4.120	4.170	3.355	12,865,000
2022-01-04	4.150	4.160	4.110	4.130	3.323	13,765,700
2022-01-03	4.160	4.190	4.140	4.150	3.339	4,077,500
2021-12-31	4.150	4.160	4.120	4.160	3.347	13,867,200
2021-12-30	4.190	4.200	4.130	4.150	3.339	20,189,000
2021-12-29	4.180	4.190	4.160	4.190	3.371	9,481,400
2021-12-28	4.150	4.190	4.140	4.180	3.363	9,562,500
2021-12-27	4.120	4.150	4.110	4.150	3.339	7,916,100
2021-12-24	4.140	4.150	4.110	4.120	3.315	4,602,100
2021-12-23	4.090	4.140	4.090	4.140	3.331	9,992,800
2021-12-22	4.090	4.110	4.070	4.100	3.299	11,093,600
2021-12-21	4.070	4.100	4.060	4.080	3.283	15,104,800
2021-12-20	4.080	4.080	4.050	4.070	3.275	8,751,100
2021-12-17	4.030	4.080	4.010	4.080	3.283	33,607,699
2021-12-16	4.020	4.050	4.000	4.030	3.243	13,374,200
2021-12-15	4.000	4.020	3.980	4.010	3.227	15,603,200
2021-12-14	4.000	4.030	3.990	4.000	3.219	15,463,700
2021-12-13	4.000	4.020	3.990	4.000	3.219	17,267,900
2021-12-10	3.990	4.000	3.980	3.990	3.211	8,653,700
2021-12-09	3.990	4.000	3.970	3.990	3.211	10,742,400
2021-12-08	3.990	4.000	3.970	3.980	3.202	17,080,100
2021-12-07	3.900	4.010	3.900	3.990	3.211	18,349,600
2021-12-06	3.900	3.920	3.880	3.880	3.122	48,415,602
2021-12-02	3.910	3.930	3.900	3.910	3.146	27,477,100
2021-12-01	3.940	3.950	3.900	3.910	3.146	29,325,600
2021-11-30	3.960	3.990	3.930	3.940	3.170	91,707,102
2021-11-29	3.990	3.990	3.960	3.960	3.186	23,410,500
2021-11-26	4.020	4.030	3.990	4.000	3.219	22,785,199
2021-11-25	4.070	4.080	4.020	4.020	3.235	10,060,500
2021-11-24	4.070	4.080	4.050	4.070	3.275	7,858,200
2021-11-23	4.070	4.090	4.060	4.070	3.275	13,207,100

← NewerPage 20 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.