Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.240	4.260	4.210	4.220	4.030	9,681,400
2025-10-24	4.210	4.240	4.200	4.220	4.030	12,606,000
2025-10-23	4.210	4.230	4.200	4.210	4.020	11,224,100
2025-10-22	4.270	4.270	4.200	4.210	4.020	13,241,100
2025-10-21	4.220	4.270	4.200	4.270	4.077	13,127,000
2025-10-17	4.220	4.220	4.200	4.200	4.011	9,618,400
2025-10-16	4.210	4.230	4.200	4.220	4.030	8,148,600
2025-10-15	4.210	4.240	4.200	4.200	4.011	19,535,400
2025-10-14	4.220	4.260	4.210	4.210	4.020	19,573,600
2025-10-13	4.260	4.270	4.220	4.220	4.030	13,190,100
2025-10-10	4.290	4.300	4.260	4.300	4.106	17,876,301
2025-10-09	4.340	4.360	4.290	4.290	4.096	15,159,600
2025-10-08	4.360	4.360	4.310	4.340	4.144	4,906,900
2025-10-07	4.350	4.370	4.320	4.360	4.163	11,336,100
2025-10-06	4.350	4.370	4.330	4.370	4.173	8,938,200
2025-10-03	4.370	4.380	4.330	4.340	4.144	8,292,500
2025-10-02	4.360	4.390	4.350	4.370	4.173	9,424,300
2025-10-01	4.330	4.390	4.320	4.360	4.163	12,161,400
2025-09-30	4.340	4.360	4.290	4.330	4.135	24,131,801
2025-09-29	4.340	4.360	4.340	4.350	4.154	9,106,800
2025-09-26	4.280	4.360	4.270	4.340	4.144	17,949,199
2025-09-25	4.280	4.300	4.260	4.280	4.087	18,447,500
2025-09-24	4.270	4.300	4.260	4.300	4.106	13,478,700
2025-09-23	4.280	4.300	4.270	4.280	4.087	9,326,200
2025-09-22	4.250	4.280	4.240	4.270	4.077	26,047,900
2025-09-19	4.250	4.280	4.240	4.240	4.049	27,688,900
2025-09-18	4.280	4.290	4.250	4.250	4.058	26,812,600
2025-09-17	4.280	4.300	4.250	4.300	4.106	23,542,199
2025-09-12	4.230	4.260	4.200	4.250	4.058	15,965,200
2025-09-11	4.210	4.240	4.190	4.220	4.030	15,859,900
2025-09-10	4.300	4.310	4.280	4.300	4.006	19,777,699
2025-09-09	4.300	4.300	4.270	4.290	3.996	33,618,699
2025-09-08	4.290	4.310	4.270	4.280	3.987	16,642,801
2025-09-04	4.270	4.290	4.260	4.270	3.978	17,703,301
2025-09-03	4.290	4.300	4.250	4.260	3.968	37,252,699
2025-09-02	4.260	4.300	4.220	4.300	4.006	21,673,500
2025-08-29	4.290	4.300	4.260	4.270	3.978	36,135,102
2025-08-28	4.340	4.370	4.270	4.280	3.987	25,135,801
2025-08-27	4.430	4.430	4.320	4.330	4.034	37,450,699
2025-08-26	4.500	4.510	4.420	4.420	4.118	46,596,199
2025-08-25	4.480	4.510	4.470	4.510	4.201	25,558,699
2025-08-22	4.450	4.480	4.450	4.470	4.164	18,579,199
2025-08-21	4.460	4.470	4.440	4.450	4.145	29,495,100
2025-08-20	4.460	4.480	4.440	4.460	4.155	15,757,900
2025-08-19	4.460	4.480	4.430	4.460	4.155	17,277,301
2025-08-18	4.450	4.500	4.440	4.460	4.155	17,642,801
2025-08-15	4.450	4.460	4.430	4.450	4.145	10,682,700
2025-08-14	4.440	4.480	4.420	4.450	4.145	15,941,800
2025-08-13	4.390	4.480	4.380	4.440	4.136	19,150,199
2025-08-12	4.380	4.420	4.370	4.400	4.099	20,120,500
2025-08-11	4.320	4.410	4.320	4.400	4.099	18,804,900
2025-08-08	4.290	4.340	4.270	4.330	4.034	15,643,000
2025-08-07	4.290	4.320	4.250	4.290	3.996	9,436,300
2025-08-06	4.250	4.300	4.240	4.300	4.006	7,460,700
2025-08-05	4.250	4.290	4.210	4.240	3.950	23,002,500
2025-08-04	4.270	4.270	4.240	4.240	3.950	9,032,600
2025-08-01	4.220	4.290	4.210	4.290	3.996	9,255,700
2025-07-31	4.240	4.250	4.210	4.210	3.922	31,332,199
2025-07-30	4.210	4.290	4.200	4.290	3.996	15,364,100
2025-07-29	4.250	4.270	4.210	4.210	3.922	28,626,301

← NewerPage 5 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.