Public Bank Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	4.070	4.090	4.050	4.070	3.275	13,156,000
2021-11-19	4.070	4.070	4.050	4.070	3.275	11,812,500
2021-11-18	4.050	4.060	4.030	4.050	3.259	13,575,700
2021-11-17	4.030	4.050	4.020	4.050	3.259	17,803,000
2021-11-16	4.010	4.020	4.000	4.020	3.235	11,170,800
2021-11-15	4.020	4.040	4.000	4.010	3.227	9,846,000
2021-11-12	4.030	4.050	4.010	4.020	3.235	15,585,600
2021-11-11	4.020	4.030	4.010	4.020	3.235	11,040,800
2021-11-10	4.030	4.030	4.010	4.020	3.235	10,463,100
2021-11-09	4.030	4.050	4.010	4.030	3.243	12,276,500
2021-11-08	4.040	4.050	4.020	4.040	3.251	13,626,300
2021-11-05	4.060	4.060	4.010	4.030	3.243	15,177,700
2021-11-03	4.050	4.060	4.030	4.040	3.251	13,948,300
2021-11-02	4.060	4.080	4.040	4.040	3.251	22,210,199
2021-11-01	4.080	4.100	4.010	4.040	3.251	51,794,898
2021-10-29	4.210	4.220	4.170	4.170	3.355	20,361,500
2021-10-28	4.240	4.240	4.180	4.200	3.379	13,131,000
2021-10-27	4.240	4.260	4.230	4.230	3.404	9,136,000
2021-10-26	4.240	4.250	4.220	4.230	3.404	13,502,500
2021-10-25	4.230	4.270	4.230	4.240	3.412	6,765,800
2021-10-22	4.230	4.240	4.200	4.230	3.404	8,128,200
2021-10-21	4.280	4.280	4.200	4.230	3.404	19,783,500
2021-10-20	4.250	4.280	4.240	4.270	3.436	18,349,301

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.