Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	4.380	4.400	4.350	4.370	3.972	6,446,300
2025-01-27	4.340	4.400	4.330	4.380	3.981	10,041,800
2025-01-24	4.330	4.360	4.290	4.330	3.936	19,098,699
2025-01-23	4.390	4.400	4.340	4.340	3.945	12,460,000
2025-01-22	4.370	4.420	4.360	4.400	3.999	9,355,500
2025-01-21	4.320	4.390	4.320	4.370	3.972	11,629,200
2025-01-20	4.440	4.450	4.280	4.310	3.917	36,329,398
2025-01-17	4.390	4.470	4.380	4.440	4.036	13,173,500
2025-01-16	4.440	4.460	4.390	4.390	3.990	9,821,600
2025-01-15	4.410	4.430	4.380	4.400	3.999	13,318,700
2025-01-14	4.450	4.470	4.400	4.400	3.999	19,518,100
2025-01-13	4.430	4.470	4.400	4.450	4.045	14,134,300
2025-01-10	4.440	4.470	4.430	4.440	4.036	6,207,100
2025-01-09	4.460	4.490	4.420	4.440	4.036	8,980,400
2025-01-08	4.500	4.510	4.450	4.450	4.045	17,069,199
2025-01-07	4.500	4.540	4.490	4.510	4.099	14,053,200
2025-01-06	4.510	4.530	4.500	4.510	4.099	8,119,200
2025-01-03	4.540	4.550	4.500	4.500	4.090	11,107,400
2025-01-02	4.550	4.560	4.530	4.540	4.126	3,001,900
2024-12-31	4.530	4.590	4.520	4.560	4.145	11,200,200
2024-12-30	4.550	4.560	4.530	4.540	4.126	11,905,500
2024-12-27	4.540	4.580	4.540	4.570	4.154	8,748,200
2024-12-26	4.520	4.560	4.500	4.540	4.126	12,876,600
2024-12-24	4.520	4.560	4.520	4.550	4.135	7,660,400
2024-12-23	4.470	4.540	4.470	4.520	4.108	12,857,600
2024-12-20	4.490	4.520	4.460	4.460	4.054	29,485,000
2024-12-19	4.460	4.500	4.460	4.490	4.081	14,550,000
2024-12-18	4.520	4.520	4.480	4.490	4.081	8,810,400
2024-12-17	4.530	4.550	4.490	4.520	4.108	16,587,600
2024-12-16	4.570	4.580	4.520	4.540	4.126	12,823,400
2024-12-13	4.570	4.600	4.560	4.570	4.154	9,833,200
2024-12-12	4.610	4.620	4.570	4.570	4.154	14,777,900
2024-12-11	4.510	4.630	4.500	4.610	4.190	33,008,602
2024-12-10	4.530	4.560	4.500	4.520	4.108	22,392,100
2024-12-09	4.570	4.580	4.530	4.540	4.126	10,989,100
2024-12-06	4.550	4.590	4.530	4.580	4.163	37,491,602
2024-12-05	4.530	4.570	4.510	4.570	4.154	27,939,000
2024-12-04	4.500	4.530	4.490	4.530	4.117	25,316,801
2024-12-03	4.470	4.510	4.460	4.510	4.099	25,722,699
2024-12-02	4.460	4.540	4.460	4.470	4.063	14,733,200
2024-11-29	4.420	4.510	4.410	4.470	4.063	37,348,898
2024-11-28	4.440	4.460	4.410	4.410	4.008	12,632,500
2024-11-27	4.430	4.470	4.420	4.440	4.036	14,955,000
2024-11-26	4.460	4.490	4.430	4.430	4.026	11,539,800
2024-11-25	4.380	4.490	4.370	4.450	4.045	54,570,898
2024-11-22	4.410	4.420	4.380	4.380	3.981	5,726,300
2024-11-21	4.420	4.440	4.400	4.400	3.999	9,302,900
2024-11-20	4.450	4.460	4.400	4.410	4.008	16,172,200
2024-11-19	4.490	4.500	4.440	4.440	4.036	15,467,100
2024-11-18	4.450	4.500	4.420	4.500	4.090	12,917,200
2024-11-15	4.470	4.490	4.450	4.470	4.063	15,601,800
2024-11-14	4.480	4.490	4.440	4.470	4.063	13,837,200
2024-11-13	4.430	4.470	4.400	4.470	4.063	13,859,200
2024-11-12	4.420	4.450	4.410	4.440	4.036	9,893,900
2024-11-11	4.480	4.500	4.400	4.410	4.008	16,496,301
2024-11-08	4.500	4.500	4.470	4.490	4.081	8,270,400
2024-11-07	4.490	4.510	4.420	4.500	4.090	26,290,600
2024-11-06	4.430	4.490	4.430	4.490	4.081	19,473,100
2024-11-05	4.400	4.470	4.400	4.430	4.026	15,821,600
2024-11-04	4.450	4.470	4.380	4.420	4.017	13,917,100

← NewerPage 8 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.