Public Bank Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.760	4.850	4.740	4.830	4.830	36,232,400
2026-10-15	4.750	4.770	4.710	4.740	4.740	28,627,100
2026-10-14	4.700	4.800	4.700	4.750	4.750	32,149,500
2026-10-13	4.660	4.740	4.640	4.700	4.700	26,537,500
2026-10-12	4.590	4.700	4.590	4.660	4.660	22,231,800
2026-10-09	4.570	4.590	4.540	4.570	4.570	23,849,500
2026-10-08	4.590	4.600	4.530	4.550	4.550	28,464,200
2026-10-07	4.670	4.680	4.570	4.590	4.590	17,805,500
2026-10-06	4.720	4.730	4.650	4.670	4.670	12,588,200
2026-10-05	4.670	4.760	4.670	4.710	4.710	10,246,400
2026-10-02	4.660	4.720	4.650	4.660	4.660	10,050,000
2026-10-01	4.700	4.700	4.650	4.670	4.670	15,513,100
2026-09-30	4.730	4.750	4.670	4.700	4.700	18,510,800
2026-09-29	4.780	4.800	4.710	4.720	4.720	19,532,700
2026-09-28	4.810	4.820	4.770	4.790	4.790	13,463,600
2026-09-25	4.820	4.830	4.790	4.800	4.800	9,095,700
2026-09-24	4.830	4.840	4.800	4.820	4.820	14,907,600
2026-09-23	4.850	4.850	4.810	4.830	4.830	10,603,800
2026-09-22	4.790	4.850	4.780	4.840	4.840	17,418,400
2026-09-21	4.760	4.810	4.760	4.790	4.790	7,069,600
2026-09-18	4.800	4.810	4.760	4.770	4.770	25,772,500

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.