Public Bank Berhad (1295.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.0800 | 4.1000 | 4.0700 | 4.0800 | 4.0800 | 13,565,900 |
| 13 Jun 2024 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 17,121,800 |
| 12 Jun 2024 | 4.0800 | 4.1100 | 4.0600 | 4.0600 | 4.0600 | 12,656,100 |
| 11 Jun 2024 | 4.1400 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 23,043,700 |
| 10 Jun 2024 | 4.1200 | 4.1200 | 4.0900 | 4.1100 | 4.1100 | 8,354,300 |
| 07 Jun 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1100 | 4.1100 | 13,112,800 |
| 06 Jun 2024 | 4.1300 | 4.1500 | 4.1100 | 4.1300 | 4.1300 | 7,851,400 |
| 05 Jun 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1300 | 4.1300 | 14,229,300 |
| 04 Jun 2024 | 4.1200 | 4.1800 | 4.0900 | 4.1500 | 4.1500 | 26,611,000 |
| 31 May 2024 | 4.0900 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 66,553,000 |
| 30 May 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 35,930,700 |
| 29 May 2024 | 4.1200 | 4.1300 | 4.0800 | 4.0800 | 4.0800 | 34,893,100 |
| 28 May 2024 | 4.1300 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 29,310,100 |
| 27 May 2024 | 4.1700 | 4.1900 | 4.1300 | 4.1300 | 4.1300 | 22,313,900 |
| 24 May 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 11,812,400 |
| 23 May 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2000 | 4.2000 | 17,258,500 |
| 21 May 2024 | 4.1900 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 33,827,500 |
| 20 May 2024 | 4.1900 | 4.2300 | 4.1700 | 4.1900 | 4.1900 | 13,249,900 |
| 17 May 2024 | 4.1900 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 17,449,300 |
| 16 May 2024 | 4.1500 | 4.2000 | 4.1500 | 4.1900 | 4.1900 | 18,567,600 |
| 15 May 2024 | 4.1700 | 4.1800 | 4.1500 | 4.1500 | 4.1500 | 29,076,300 |
| 14 May 2024 | 4.1800 | 4.1900 | 4.1700 | 4.1700 | 4.1700 | 12,797,500 |
| 13 May 2024 | 4.1900 | 4.2000 | 4.1700 | 4.1800 | 4.1800 | 12,460,400 |
| 10 May 2024 | 4.1800 | 4.1900 | 4.1700 | 4.1800 | 4.1800 | 12,868,100 |
| 09 May 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 17,164,600 |
| 08 May 2024 | 4.2000 | 4.2100 | 4.1600 | 4.2000 | 4.2000 | 21,513,800 |
| 07 May 2024 | 4.2200 | 4.2300 | 4.2000 | 4.2100 | 4.2100 | 29,487,900 |
| 06 May 2024 | 4.1200 | 4.2100 | 4.1200 | 4.2000 | 4.2000 | 22,357,400 |
| 03 May 2024 | 4.1100 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 31,959,200 |
| 02 May 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1000 | 4.1000 | 35,165,000 |
| 30 Apr 2024 | 4.1800 | 4.1900 | 4.1200 | 4.1200 | 4.1200 | 35,196,100 |
| 29 Apr 2024 | 4.2100 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 14,843,500 |
| 26 Apr 2024 | 4.2200 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 7,923,600 |
| 25 Apr 2024 | 4.2600 | 4.2600 | 4.2300 | 4.2300 | 4.2300 | 17,279,200 |
| 24 Apr 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2500 | 4.2500 | 20,944,900 |
| 23 Apr 2024 | 4.1900 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 24,050,100 |
| 22 Apr 2024 | 4.1500 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 12,448,700 |
| 19 Apr 2024 | 4.1500 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 14,865,600 |
| 18 Apr 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 14,350,700 |
| 17 Apr 2024 | 4.1100 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 18,664,000 |
| 16 Apr 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 22,006,100 |
| 15 Apr 2024 | 4.1700 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 16,898,900 |
| 12 Apr 2024 | 4.1900 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 15,882,300 |
| 09 Apr 2024 | 4.1900 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 13,498,700 |
| 08 Apr 2024 | 4.1900 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 19,929,100 |
| 05 Apr 2024 | 4.2100 | 4.2100 | 4.1700 | 4.1800 | 4.1800 | 13,110,300 |
| 04 Apr 2024 | 4.1600 | 4.2300 | 4.1400 | 4.2100 | 4.2100 | 23,803,600 |
| 03 Apr 2024 | 4.2300 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 25,263,500 |
| 02 Apr 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 10,873,200 |
| 01 Apr 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 8,088,500 |
| 29 Mar 2024 | 4.2100 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 19,877,600 |
| 27 Mar 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2100 | 4.2100 | 20,600,300 |
| 26 Mar 2024 | 4.2400 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 16,271,800 |
| 25 Mar 2024 | 4.2400 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 14,713,100 |
| 22 Mar 2024 | 4.2200 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 17,502,500 |
| 21 Mar 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 10,024,700 |
| 20 Mar 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | 11,803,900 |
| 19 Mar 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 26,636,100 |
| 18 Mar 2024 | 4.2700 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 12,110,500 |
| 15 Mar 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2700 | 4.2700 | 32,001,900 |
| 14 Mar 2024 | 4.2200 | 4.2300 | 4.1800 | 4.2300 | 4.2300 | 28,185,700 |
| 13 Mar 2024 | 4.2500 | 4.2600 | 4.1800 | 4.2200 | 4.2200 | 26,996,700 |
| 13 Mar 2024 | 0.1 Dividend | |||||
| 12 Mar 2024 | 4.3000 | 4.3300 | 4.2900 | 4.3100 | 4.2100 | 23,946,000 |
| 11 Mar 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3000 | 4.2002 | 19,399,800 |
| 08 Mar 2024 | 4.2800 | 4.3200 | 4.2700 | 4.2900 | 4.1905 | 24,972,000 |
| 07 Mar 2024 | 4.2900 | 4.3500 | 4.2800 | 4.3000 | 4.2002 | 22,291,100 |
| 06 Mar 2024 | 4.3100 | 4.3400 | 4.2900 | 4.3000 | 4.2002 | 22,000,200 |
| 05 Mar 2024 | 4.2900 | 4.3200 | 4.2500 | 4.3200 | 4.2198 | 38,814,900 |
| 04 Mar 2024 | 4.3500 | 4.4100 | 4.3000 | 4.3000 | 4.2002 | 23,785,400 |
| 01 Mar 2024 | 4.3900 | 4.4200 | 4.3100 | 4.3600 | 4.2588 | 33,244,400 |
| 29 Feb 2024 | 4.4300 | 4.4600 | 4.4000 | 4.4000 | 4.2979 | 48,736,400 |
| 28 Feb 2024 | 4.4700 | 4.4900 | 4.4300 | 4.4300 | 4.3272 | 25,931,000 |
| 27 Feb 2024 | 4.4300 | 4.4800 | 4.4300 | 4.4700 | 4.3663 | 19,013,800 |
| 26 Feb 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4600 | 4.3565 | 21,472,500 |
| 23 Feb 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4800 | 4.3761 | 11,139,400 |
| 22 Feb 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.3761 | 8,731,000 |
| 21 Feb 2024 | 4.4800 | 4.5200 | 4.4700 | 4.5100 | 4.4054 | 28,422,100 |
| 20 Feb 2024 | 4.4300 | 4.4800 | 4.4100 | 4.4800 | 4.3761 | 28,881,300 |
| 19 Feb 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4300 | 4.3272 | 12,529,100 |
| 16 Feb 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4100 | 4.3077 | 14,089,200 |
| 15 Feb 2024 | 4.4000 | 4.4100 | 4.3800 | 4.3900 | 4.2881 | 10,631,300 |
| 14 Feb 2024 | 4.3900 | 4.4100 | 4.3800 | 4.4000 | 4.2979 | 6,846,700 |
| 13 Feb 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.2979 | 10,327,300 |
| 09 Feb 2024 | 4.3700 | 4.3800 | 4.3400 | 4.3500 | 4.2491 | 2,942,100 |
| 08 Feb 2024 | 4.3900 | 4.4200 | 4.3700 | 4.3700 | 4.2686 | 8,365,200 |
| 07 Feb 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3900 | 4.2881 | 14,235,400 |
| 06 Feb 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.2881 | 23,973,900 |
| 05 Feb 2024 | 4.4200 | 4.4500 | 4.4100 | 4.4100 | 4.3077 | 14,364,100 |
| 02 Feb 2024 | 4.3900 | 4.4400 | 4.3900 | 4.4300 | 4.3272 | 24,070,100 |
| 31 Jan 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.2881 | 18,344,500 |
| 30 Jan 2024 | 4.4100 | 4.4200 | 4.3900 | 4.4000 | 4.2979 | 9,349,500 |
| 29 Jan 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.3077 | 13,539,200 |
| 26 Jan 2024 | 4.3500 | 4.3900 | 4.3300 | 4.3700 | 4.2686 | 9,603,400 |
| 24 Jan 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3700 | 4.2686 | 14,257,500 |
| 23 Jan 2024 | 4.3300 | 4.3700 | 4.3200 | 4.3500 | 4.2491 | 23,332,700 |
| 22 Jan 2024 | 4.3500 | 4.3700 | 4.3100 | 4.3400 | 4.2393 | 22,297,600 |
| 19 Jan 2024 | 4.3100 | 4.3700 | 4.3100 | 4.3500 | 4.2491 | 8,487,600 |
| 18 Jan 2024 | 4.3300 | 4.3700 | 4.2900 | 4.3100 | 4.2100 | 35,536,500 |
| 17 Jan 2024 | 4.3700 | 4.3700 | 4.3200 | 4.3500 | 4.2491 | 11,074,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.