Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.700	4.750	4.680	4.740	4.526	22,091,699
2026-01-20	4.800	4.800	4.680	4.720	4.507	32,961,699
2026-01-19	4.730	4.800	4.710	4.800	4.583	29,014,600
2026-01-16	4.740	4.760	4.690	4.730	4.517	32,571,400
2026-01-15	4.670	4.750	4.640	4.750	4.536	35,173,801
2026-01-14	4.640	4.700	4.630	4.670	4.459	35,357,000
2026-01-13	4.600	4.650	4.600	4.640	4.431	40,899,898
2026-01-12	4.570	4.620	4.560	4.590	4.383	32,553,000
2026-01-09	4.490	4.580	4.480	4.580	4.373	25,236,100
2026-01-08	4.530	4.530	4.480	4.490	4.287	19,825,801
2026-01-07	4.530	4.530	4.500	4.530	4.326	16,656,900
2026-01-06	4.560	4.560	4.500	4.520	4.316	16,413,500
2026-01-05	4.480	4.560	4.480	4.560	4.354	17,006,600
2026-01-02	4.530	4.530	4.470	4.490	4.287	12,588,900
2025-12-31	4.520	4.550	4.470	4.540	4.335	17,273,600
2025-12-30	4.500	4.550	4.490	4.540	4.335	15,034,700
2025-12-29	4.520	4.550	4.440	4.510	4.307	21,921,301
2025-12-26	4.520	4.520	4.490	4.520	4.316	7,507,600
2025-12-24	4.520	4.530	4.490	4.520	4.316	11,517,200
2025-12-23	4.520	4.530	4.500	4.520	4.316	8,730,300
2025-12-22	4.500	4.540	4.490	4.530	4.326	10,206,800
2025-12-19	4.420	4.520	4.420	4.520	4.316	27,962,301
2025-12-18	4.400	4.430	4.400	4.410	4.211	13,778,200
2025-12-17	4.460	4.470	4.380	4.410	4.211	20,226,699
2025-12-16	4.490	4.490	4.450	4.470	4.268	11,387,500
2025-12-15	4.450	4.490	4.450	4.490	4.287	7,365,400
2025-12-12	4.410	4.470	4.410	4.470	4.268	22,124,900
2025-12-11	4.370	4.420	4.360	4.420	4.221	13,737,100
2025-12-10	4.370	4.390	4.360	4.370	4.173	8,215,200
2025-12-09	4.400	4.420	4.350	4.370	4.173	10,199,300
2025-12-08	4.390	4.390	4.330	4.370	4.173	10,756,500
2025-12-05	4.390	4.390	4.350	4.390	4.192	10,328,000
2025-12-04	4.430	4.440	4.370	4.390	4.192	10,405,300
2025-12-03	4.410	4.440	4.400	4.440	4.240	16,126,400
2025-12-02	4.360	4.430	4.360	4.410	4.211	22,294,801
2025-12-01	4.350	4.380	4.340	4.360	4.163	12,100,400
2025-11-28	4.340	4.390	4.290	4.350	4.154	16,684,199
2025-11-27	4.380	4.380	4.340	4.350	4.154	14,245,300
2025-11-26	4.300	4.380	4.300	4.380	4.182	18,202,699
2025-11-25	4.300	4.310	4.290	4.300	4.106	7,924,200
2025-11-24	4.280	4.310	4.270	4.300	4.106	67,040,797
2025-11-21	4.290	4.290	4.270	4.280	4.087	7,090,500
2025-11-20	4.280	4.330	4.270	4.300	4.106	19,983,000
2025-11-19	4.240	4.280	4.240	4.280	4.087	13,262,300
2025-11-18	4.300	4.310	4.240	4.250	4.058	19,975,400
2025-11-17	4.290	4.300	4.280	4.300	4.106	10,355,200
2025-11-14	4.290	4.300	4.270	4.290	4.096	10,909,500
2025-11-13	4.270	4.320	4.270	4.300	4.106	10,088,700
2025-11-12	4.300	4.310	4.270	4.270	4.077	13,498,800
2025-11-11	4.280	4.310	4.270	4.300	4.106	9,071,100
2025-11-10	4.270	4.300	4.260	4.270	4.077	9,640,600
2025-11-07	4.260	4.280	4.250	4.270	4.077	4,637,000
2025-11-06	4.300	4.320	4.260	4.260	4.068	13,438,000
2025-11-05	4.260	4.340	4.260	4.340	4.144	14,238,500
2025-11-04	4.240	4.280	4.240	4.260	4.068	7,887,500
2025-11-03	4.220	4.250	4.200	4.240	4.049	6,479,600
2025-10-31	4.220	4.240	4.210	4.220	4.030	8,141,700
2025-10-30	4.190	4.220	4.190	4.220	4.030	5,432,300
2025-10-29	4.210	4.220	4.180	4.190	4.001	10,488,500
2025-10-28	4.220	4.220	4.200	4.210	4.020	9,972,000

← NewerPage 4 of 5 · 245 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.