Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	4.430	4.500	4.430	4.470	4.164	13,692,400
2025-04-29	4.450	4.450	4.430	4.430	4.127	11,945,000
2025-04-28	4.370	4.450	4.370	4.450	4.145	8,640,800
2025-04-25	4.380	4.390	4.360	4.360	4.062	9,312,300
2025-04-24	4.380	4.400	4.360	4.370	4.071	13,592,400
2025-04-23	4.400	4.420	4.360	4.400	4.099	9,558,100
2025-04-22	4.380	4.390	4.330	4.370	4.071	14,985,700
2025-04-21	4.420	4.420	4.350	4.400	4.099	7,031,200
2025-04-18	4.330	4.410	4.310	4.390	4.090	8,373,900
2025-04-17	4.300	4.370	4.280	4.330	4.034	12,482,800
2025-04-16	4.300	4.320	4.250	4.300	4.006	9,028,300
2025-04-15	4.320	4.340	4.300	4.310	4.015	13,461,700
2025-04-14	4.300	4.330	4.270	4.310	4.015	19,252,500
2025-04-11	4.200	4.270	4.150	4.240	3.950	19,688,100
2025-04-10	4.220	4.280	4.200	4.250	3.959	34,455,102
2025-04-09	4.200	4.220	4.030	4.090	3.810	60,091,699
2025-04-08	4.240	4.260	4.200	4.220	3.931	27,838,600
2025-04-07	4.290	4.290	4.140	4.210	3.922	43,428,102
2025-04-04	4.370	4.400	4.330	4.370	4.071	18,808,301
2025-04-03	4.370	4.410	4.350	4.400	4.099	21,146,000
2025-04-02	4.440	4.450	4.360	4.390	4.090	32,706,301
2025-03-28	4.480	4.490	4.410	4.420	4.118	22,559,100
2025-03-27	4.470	4.500	4.450	4.490	4.183	35,086,801
2025-03-26	4.440	4.500	4.430	4.470	4.164	28,786,699
2025-03-25	4.480	4.500	4.440	4.440	4.136	19,849,301
2025-03-24	4.490	4.500	4.460	4.480	4.173	7,028,800
2025-03-21	4.470	4.520	4.450	4.490	4.183	27,311,699
2025-03-20	4.550	4.560	4.470	4.480	4.173	27,232,100
2025-03-19	4.500	4.560	4.480	4.540	4.229	23,187,301
2025-03-17	4.490	4.540	4.490	4.540	4.229	13,583,700
2025-03-14	4.450	4.510	4.380	4.480	4.173	23,185,699
2025-03-13	4.340	4.500	4.330	4.480	4.173	29,293,000
2025-03-12	4.400	4.410	4.310	4.330	4.034	28,354,500
2025-03-11	4.520	4.570	4.500	4.520	4.108	23,299,801
2025-03-10	4.550	4.590	4.500	4.550	4.135	13,225,200
2025-03-07	4.590	4.590	4.510	4.550	4.135	14,792,400
2025-03-06	4.630	4.660	4.560	4.590	4.172	19,409,199
2025-03-05	4.540	4.700	4.540	4.630	4.208	39,155,398
2025-03-04	4.550	4.570	4.530	4.530	4.117	15,709,700
2025-03-03	4.530	4.580	4.510	4.560	4.145	16,487,400
2025-02-28	4.470	4.570	4.460	4.530	4.117	47,005,898
2025-02-27	4.540	4.540	4.470	4.490	4.081	21,969,400
2025-02-26	4.470	4.550	4.470	4.550	4.135	20,082,900
2025-02-25	4.460	4.480	4.390	4.460	4.054	14,634,100
2025-02-24	4.470	4.500	4.450	4.470	4.063	13,701,100
2025-02-21	4.480	4.510	4.470	4.500	4.090	12,687,700
2025-02-20	4.520	4.530	4.480	4.490	4.081	9,709,500
2025-02-19	4.500	4.540	4.470	4.540	4.126	7,196,500
2025-02-18	4.470	4.510	4.460	4.500	4.090	11,568,400
2025-02-17	4.460	4.480	4.450	4.470	4.063	7,446,100
2025-02-14	4.460	4.490	4.450	4.490	4.081	6,966,300
2025-02-13	4.490	4.520	4.450	4.450	4.045	12,843,800
2025-02-12	4.480	4.530	4.470	4.500	4.090	29,424,000
2025-02-10	4.450	4.480	4.430	4.450	4.045	20,170,000
2025-02-07	4.450	4.460	4.420	4.450	4.045	11,460,100
2025-02-06	4.440	4.460	4.420	4.450	4.045	12,884,300
2025-02-05	4.400	4.470	4.400	4.440	4.036	18,796,199
2025-02-04	4.320	4.400	4.310	4.400	3.999	12,771,200
2025-02-03	4.280	4.340	4.270	4.320	3.926	12,500,800
2025-01-31	4.340	4.360	4.280	4.310	3.917	16,612,199

← NewerPage 7 of 21 · 1,225 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.