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 |
| 2021-10-18 | 4.200 | 4.250 | 4.200 | 4.230 | 3.404 | 13,360,300 |
| 2021-10-15 | 4.200 | 4.210 | 4.190 | 4.200 | 3.379 | 9,385,200 |
| 2021-10-14 | 4.200 | 4.220 | 4.170 | 4.190 | 3.371 | 9,419,000 |
← NewerPage 21 of 21 · 1,226 trading days
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.