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 |
| 2026-09-17 | 4.820 | 4.860 | 4.790 | 4.800 | 4.800 | 16,216,200 |
| 2026-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-15 | 4.850 | 4.850 | 4.790 | 4.800 | 4.800 | 22,880,500 |
| 2026-09-14 | 4.800 | 4.850 | 4.780 | 4.850 | 4.850 | 10,745,300 |
| 2026-09-11 | 4.850 | 4.870 | 4.790 | 4.800 | 4.800 | 16,729,100 |
| 2026-09-10 | 4.930 | 4.930 | 4.850 | 4.850 | 4.850 | 16,123,400 |
| 2026-09-09 | 5.000 | 5.020 | 4.970 | 5.000 | 4.895 | 33,896,900 |
| 2026-09-08 | 5.000 | 5.020 | 4.980 | 5.000 | 4.895 | 26,942,500 |
| 2026-09-07 | 4.980 | 5.020 | 4.970 | 5.000 | 4.895 | 18,372,200 |
| 2026-09-04 | 5.000 | 5.010 | 4.950 | 4.980 | 4.875 | 18,764,000 |
| 2026-09-03 | 4.930 | 5.010 | 4.920 | 5.000 | 4.895 | 18,644,699 |
| 2026-09-02 | 4.910 | 4.950 | 4.900 | 4.930 | 4.827 | 12,978,800 |
| 2026-09-01 | 4.950 | 5.000 | 4.860 | 4.910 | 4.807 | 35,961,301 |
| 2026-08-28 | 5.010 | 5.030 | 4.890 | 4.950 | 4.846 | 53,531,301 |
| 2026-08-27 | 5.160 | 5.160 | 4.980 | 5.000 | 4.895 | 44,526,898 |
| 2026-08-26 | 5.120 | 5.200 | 5.110 | 5.150 | 5.042 | 28,471,600 |
| 2026-08-24 | 5.100 | 5.120 | 5.080 | 5.100 | 4.993 | 5,903,400 |
| 2026-08-21 | 5.110 | 5.140 | 5.080 | 5.090 | 4.983 | 5,972,200 |
| 2026-08-20 | 5.120 | 5.160 | 5.100 | 5.120 | 5.013 | 20,282,199 |
| 2026-08-19 | 5.110 | 5.160 | 5.080 | 5.150 | 5.042 | 10,452,600 |
| 2026-08-18 | 5.100 | 5.130 | 5.080 | 5.110 | 5.003 | 18,799,600 |
| 2026-08-17 | 5.130 | 5.130 | 5.080 | 5.100 | 4.993 | 21,157,301 |
| 2026-08-14 | 5.160 | 5.170 | 5.120 | 5.130 | 5.022 | 14,844,300 |
| 2026-08-13 | 5.180 | 5.180 | 5.140 | 5.160 | 5.052 | 13,850,600 |
| 2026-08-12 | 5.180 | 5.190 | 5.110 | 5.190 | 5.081 | 16,852,900 |
| 2026-08-11 | 5.180 | 5.190 | 5.150 | 5.190 | 5.081 | 10,094,100 |
| 2026-08-10 | 5.180 | 5.200 | 5.140 | 5.180 | 5.071 | 12,697,800 |
| 2026-08-07 | 5.210 | 5.220 | 5.130 | 5.190 | 5.081 | 20,778,199 |
| 2026-08-06 | 5.270 | 5.270 | 5.180 | 5.230 | 5.120 | 15,676,700 |
| 2026-08-05 | 5.280 | 5.290 | 5.240 | 5.270 | 5.159 | 20,197,000 |
| 2026-08-04 | 5.200 | 5.280 | 5.180 | 5.280 | 5.169 | 26,443,400 |
| 2026-08-03 | 5.170 | 5.230 | 5.140 | 5.200 | 5.091 | 24,264,199 |
| 2026-07-31 | 5.180 | 5.200 | 5.120 | 5.170 | 5.061 | 49,260,801 |
| 2026-07-30 | 5.150 | 5.190 | 5.110 | 5.160 | 5.052 | 30,692,500 |
| 2026-07-29 | 5.190 | 5.210 | 5.140 | 5.150 | 5.042 | 14,195,600 |
| 2026-07-28 | 5.190 | 5.200 | 5.150 | 5.190 | 5.081 | 28,080,600 |
| 2026-07-27 | 5.120 | 5.230 | 5.120 | 5.180 | 5.071 | 29,100,000 |
| 2026-07-24 | 5.170 | 5.170 | 5.090 | 5.110 | 5.003 | 28,442,900 |
| 2026-07-23 | 5.140 | 5.180 | 5.140 | 5.170 | 5.061 | 20,550,500 |
Page 1 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.