Public Bank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	4.400	4.470	4.380	4.460	4.054	17,966,699
2024-10-30	4.470	4.480	4.420	4.420	4.017	26,965,500
2024-10-29	4.470	4.490	4.460	4.460	4.054	14,418,600
2024-10-28	4.420	4.490	4.420	4.460	4.054	21,861,900
2024-10-25	4.500	4.500	4.410	4.410	4.008	20,250,400
2024-10-24	4.530	4.550	4.500	4.520	4.108	13,804,300
2024-10-23	4.560	4.570	4.520	4.550	4.135	14,219,600
2024-10-22	4.570	4.580	4.550	4.550	4.135	17,429,900
2024-10-21	4.570	4.580	4.550	4.570	4.154	19,347,400
2024-10-18	4.570	4.570	4.540	4.570	4.154	17,963,801
2024-10-17	4.480	4.550	4.470	4.540	4.126	18,905,000
2024-10-16	4.480	4.490	4.430	4.460	4.054	34,906,898
2024-10-15	4.420	4.500	4.390	4.480	4.072	27,591,699
2024-10-14	4.330	4.440	4.330	4.390	3.990	52,168,699
2024-10-11	4.470	4.480	4.300	4.310	3.917	162,101,297
2024-10-08	4.570	4.580	4.510	4.570	4.154	12,180,900
2024-10-07	4.570	4.600	4.530	4.560	4.145	17,375,699
2024-10-04	4.580	4.580	4.500	4.530	4.117	18,247,699
2024-10-03	4.530	4.580	4.520	4.570	4.154	16,011,400
2024-10-02	4.560	4.580	4.510	4.530	4.117	9,765,000
2024-10-01	4.550	4.640	4.520	4.610	4.190	11,242,600
2024-09-30	4.570	4.580	4.530	4.560	4.145	25,847,699
2024-09-27	4.660	4.660	4.570	4.590	4.172	15,460,300
2024-09-26	4.620	4.670	4.600	4.670	4.245	25,929,699
2024-09-25	4.680	4.690	4.580	4.630	4.208	17,468,900
2024-09-24	4.700	4.700	4.660	4.680	4.254	14,155,900
2024-09-23	4.690	4.710	4.640	4.700	4.272	29,713,801
2024-09-20	4.700	4.770	4.700	4.700	4.272	45,101,500
2024-09-19	4.720	4.720	4.660	4.690	4.263	27,730,500
2024-09-18	4.700	4.720	4.680	4.710	4.281	17,285,699
2024-09-17	4.690	4.720	4.670	4.700	4.272	18,539,100
2024-09-13	4.650	4.720	4.620	4.700	4.272	28,843,400
2024-09-12	4.700	4.720	4.620	4.650	4.226	23,279,100
2024-09-11	4.800	4.800	4.700	4.700	4.272	26,859,400
2024-09-10	4.710	4.840	4.710	4.810	4.372	52,054,801
2024-09-09	4.740	4.830	4.700	4.800	4.272	41,653,000
2024-09-06	4.780	4.780	4.620	4.750	4.227	44,921,898
2024-09-05	4.790	4.800	4.740	4.750	4.227	29,672,900
2024-09-04	4.750	4.800	4.740	4.760	4.236	35,150,500
2024-09-03	4.750	4.810	4.750	4.800	4.272	34,206,699
2024-09-02	4.820	4.830	4.720	4.750	4.227	25,125,199
2024-08-30	4.700	4.820	4.660	4.820	4.290	80,599,797
2024-08-29	4.780	4.840	4.670	4.700	4.183	49,689,602
2024-08-28	4.690	4.820	4.670	4.800	4.272	97,990,492
2024-08-27	4.510	4.700	4.500	4.680	4.165	68,913,695
2024-08-26	4.530	4.560	4.480	4.510	4.014	26,212,000
2024-08-23	4.580	4.580	4.510	4.530	4.032	16,541,600
2024-08-22	4.600	4.610	4.560	4.590	4.085	23,264,400
2024-08-21	4.650	4.660	4.570	4.630	4.121	36,688,898
2024-08-20	4.540	4.700	4.500	4.670	4.156	119,844,898
2024-08-19	4.290	4.610	4.280	4.540	4.040	130,686,602
2024-08-16	4.270	4.290	4.260	4.290	3.818	20,480,100
2024-08-15	4.220	4.270	4.220	4.270	3.800	17,361,199
2024-08-14	4.260	4.260	4.210	4.220	3.756	18,130,301
2024-08-13	4.260	4.260	4.230	4.260	3.791	9,046,000
2024-08-12	4.240	4.270	4.240	4.260	3.791	10,979,100
2024-08-09	4.240	4.260	4.200	4.240	3.773	9,834,500
2024-08-08	4.240	4.240	4.210	4.220	3.756	17,612,000
2024-08-07	4.200	4.250	4.170	4.240	3.773	20,752,801
2024-08-06	4.120	4.200	4.080	4.200	3.738	24,411,801

← NewerPage 9 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.