Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	4.290	4.300	4.250	4.250	3.959	15,590,600
2025-07-25	4.300	4.320	4.260	4.290	3.996	11,590,600
2025-07-24	4.290	4.310	4.280	4.310	4.015	11,009,700
2025-07-23	4.290	4.300	4.250	4.290	3.996	16,396,000
2025-07-22	4.280	4.310	4.270	4.310	4.015	9,926,900
2025-07-21	4.310	4.310	4.240	4.300	4.006	7,910,500
2025-07-18	4.260	4.310	4.250	4.310	4.015	14,023,700
2025-07-17	4.240	4.270	4.240	4.250	3.959	14,718,200
2025-07-16	4.260	4.280	4.210	4.230	3.941	18,505,100
2025-07-15	4.330	4.330	4.260	4.260	3.968	14,995,200
2025-07-14	4.310	4.350	4.300	4.340	4.043	7,884,800
2025-07-11	4.310	4.350	4.270	4.320	4.024	14,035,300
2025-07-10	4.260	4.310	4.250	4.300	4.006	14,145,300
2025-07-09	4.320	4.340	4.250	4.260	3.968	16,631,801
2025-07-08	4.300	4.340	4.260	4.340	4.043	11,579,500
2025-07-07	4.350	4.350	4.290	4.330	4.034	19,697,801
2025-07-04	4.300	4.380	4.300	4.380	4.080	19,664,100
2025-07-03	4.300	4.320	4.280	4.300	4.006	11,581,800
2025-07-02	4.240	4.320	4.240	4.320	4.024	20,522,600
2025-07-01	4.320	4.320	4.230	4.260	3.968	25,061,600
2025-06-30	4.350	4.360	4.310	4.310	4.015	22,329,801
2025-06-26	4.300	4.340	4.280	4.340	4.043	14,682,900
2025-06-25	4.300	4.340	4.290	4.300	4.006	17,253,699
2025-06-24	4.360	4.370	4.250	4.310	4.015	23,979,400
2025-06-23	4.180	4.420	4.170	4.420	4.118	15,845,300
2025-06-20	4.190	4.250	4.190	4.210	3.922	40,109,898
2025-06-19	4.220	4.230	4.190	4.190	3.903	10,303,600
2025-06-18	4.220	4.240	4.210	4.240	3.950	14,552,600
2025-06-17	4.230	4.240	4.200	4.220	3.931	15,506,300
2025-06-16	4.250	4.260	4.220	4.230	3.941	12,945,700
2025-06-13	4.290	4.290	4.240	4.250	3.959	14,188,000
2025-06-12	4.320	4.330	4.270	4.290	3.996	12,924,700
2025-06-11	4.260	4.330	4.250	4.310	4.015	10,447,900
2025-06-10	4.260	4.290	4.240	4.260	3.968	15,850,500
2025-06-09	4.260	4.280	4.240	4.260	3.968	18,625,199
2025-06-06	4.280	4.290	4.260	4.260	3.968	14,137,900
2025-06-05	4.310	4.310	4.260	4.280	3.987	23,638,500
2025-06-04	4.280	4.300	4.250	4.290	3.996	21,045,100
2025-06-03	4.320	4.330	4.280	4.280	3.987	18,451,900
2025-05-30	4.310	4.350	4.300	4.310	4.015	62,139,602
2025-05-29	4.330	4.350	4.310	4.310	4.015	19,902,900
2025-05-28	4.380	4.430	4.320	4.330	4.034	16,423,500
2025-05-27	4.410	4.410	4.340	4.380	4.080	13,330,400
2025-05-26	4.390	4.440	4.370	4.410	4.108	16,195,300
2025-05-23	4.330	4.410	4.330	4.400	4.099	13,548,500
2025-05-22	4.410	4.410	4.300	4.300	4.006	41,595,301
2025-05-21	4.500	4.510	4.410	4.430	4.127	18,923,801
2025-05-20	4.490	4.520	4.460	4.520	4.211	14,588,600
2025-05-19	4.480	4.500	4.440	4.490	4.183	13,296,100
2025-05-16	4.510	4.520	4.480	4.500	4.192	8,161,400
2025-05-15	4.530	4.530	4.480	4.510	4.201	10,298,600
2025-05-14	4.500	4.540	4.480	4.530	4.220	21,406,199
2025-05-13	4.430	4.520	4.390	4.500	4.192	33,969,699
2025-05-09	4.460	4.470	4.440	4.440	4.136	8,113,200
2025-05-08	4.470	4.520	4.450	4.450	4.145	19,610,600
2025-05-07	4.470	4.470	4.440	4.470	4.164	10,552,700
2025-05-06	4.470	4.470	4.440	4.470	4.164	7,198,500
2025-05-05	4.430	4.470	4.430	4.470	4.164	7,015,900
2025-05-02	4.450	4.450	4.400	4.430	4.127	7,262,800
2025-04-30	4.430	4.500	4.430	4.470	4.164	13,692,400

← NewerPage 6 of 21 · 1,222 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.