Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.790	4.820	4.730	4.760	4.660	15,995,400
2026-04-21	4.690	4.820	4.680	4.800	4.699	25,381,100
2026-04-20	4.660	4.700	4.640	4.690	4.592	26,773,600
2026-04-17	4.680	4.710	4.650	4.680	4.582	34,946,102
2026-04-16	4.600	4.670	4.600	4.660	4.562	30,979,600
2026-04-15	4.650	4.680	4.580	4.600	4.503	18,139,301
2026-04-14	4.640	4.670	4.620	4.640	4.543	14,185,300
2026-04-13	4.600	4.620	4.570	4.600	4.503	16,456,199
2026-04-10	4.610	4.660	4.600	4.650	4.552	11,519,100
2026-04-09	4.690	4.690	4.580	4.600	4.503	20,627,400
2026-04-08	4.680	4.740	4.660	4.700	4.601	27,512,301
2026-04-07	4.640	4.660	4.580	4.600	4.503	16,371,900
2026-04-06	4.630	4.670	4.600	4.640	4.543	19,954,301
2026-04-03	4.750	4.750	4.650	4.660	4.562	7,510,200
2026-04-02	4.770	4.800	4.640	4.710	4.611	15,022,300
2026-04-01	4.750	4.780	4.720	4.770	4.670	19,847,400
2026-03-31	4.670	4.700	4.640	4.680	4.582	41,177,301
2026-03-30	4.750	4.770	4.610	4.660	4.562	39,308,301
2026-03-27	4.820	4.840	4.760	4.800	4.699	17,350,000
2026-03-26	4.910	4.920	4.820	4.820	4.719	10,991,600
2026-03-25	4.900	4.960	4.880	4.930	4.827	31,746,199
2026-03-24	4.910	4.930	4.830	4.860	4.758	26,149,801
2026-03-19	4.890	4.990	4.870	4.870	4.768	33,618,500
2026-03-18	4.870	4.950	4.870	4.930	4.827	24,393,500
2026-03-17	4.820	4.900	4.810	4.860	4.758	23,363,600
2026-03-16	4.780	4.820	4.750	4.800	4.699	13,057,300
2026-03-13	4.780	4.810	4.730	4.790	4.689	29,938,000
2026-03-12	4.740	4.820	4.740	4.810	4.709	15,505,500
2026-03-11	4.780	4.820	4.750	4.750	4.650	14,925,700
2026-03-10	4.780	4.900	4.780	4.870	4.650	23,757,500
2026-03-09	4.800	4.820	4.660	4.740	4.526	32,309,400
2026-03-06	4.880	4.910	4.860	4.870	4.650	17,153,699
2026-03-05	4.870	4.920	4.870	4.900	4.679	25,177,699
2026-03-04	4.880	4.890	4.820	4.840	4.622	25,046,301
2026-03-03	4.850	4.910	4.840	4.890	4.669	32,042,199
2026-03-02	4.840	4.900	4.770	4.850	4.631	32,290,699
2026-02-27	4.970	4.980	4.880	4.930	4.708	56,710,301
2026-02-26	4.950	5.020	4.940	5.000	4.774	57,420,398
2026-02-25	5.090	5.120	4.950	4.950	4.727	34,302,898
2026-02-24	5.080	5.100	5.050	5.090	4.860	24,401,100
2026-02-23	5.040	5.110	5.030	5.080	4.851	22,706,500
2026-02-20	5.060	5.070	5.010	5.030	4.803	19,130,000
2026-02-19	5.050	5.100	5.000	5.060	4.832	23,815,000
2026-02-16	5.040	5.100	5.020	5.050	4.822	3,896,100
2026-02-13	5.120	5.130	5.020	5.040	4.813	34,353,301
2026-02-12	5.150	5.170	5.110	5.130	4.899	24,164,100
2026-02-11	5.100	5.170	5.090	5.140	4.908	36,544,000
2026-02-10	5.080	5.180	5.080	5.110	4.879	43,079,398
2026-02-09	4.990	5.080	4.940	5.080	4.851	41,475,602
2026-02-06	4.890	4.970	4.880	4.970	4.746	46,137,102
2026-02-05	4.910	4.980	4.890	4.900	4.679	25,832,900
2026-02-04	4.920	4.950	4.890	4.910	4.688	28,588,199
2026-02-03	4.920	4.950	4.890	4.950	4.727	23,035,400
2026-01-30	4.860	4.930	4.850	4.870	4.650	50,480,000
2026-01-29	4.950	4.950	4.790	4.850	4.631	44,556,602
2026-01-28	4.990	5.000	4.900	4.950	4.727	43,932,398
2026-01-27	4.870	5.010	4.870	5.000	4.774	59,122,102
2026-01-26	4.780	4.920	4.780	4.870	4.650	41,829,602
2026-01-23	4.770	4.780	4.730	4.780	4.564	25,731,801
2026-01-22	4.760	4.810	4.760	4.780	4.564	26,996,000

← NewerPage 3 of 21 · 1,224 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.