Public Bank Berhad (KLSE:PBBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
4.290
+0.080 (1.90%)
At close: Aug 1, 2025

Catalent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.224.294.214.294.291.90%9,255,700
Jul 31, 20254.244.254.214.214.21-1.86%31,332,200
Jul 30, 20254.214.294.204.294.291.90%15,364,100
Jul 29, 20254.254.274.214.214.21-0.94%28,626,300
Jul 28, 20254.294.304.254.254.25-0.93%15,590,600
Jul 25, 20254.304.324.264.294.29-0.46%11,590,600
Jul 24, 20254.294.314.284.314.310.47%11,009,700
Jul 23, 20254.294.304.254.294.29-0.46%16,396,000
Jul 22, 20254.284.314.274.314.310.23%9,926,900
Jul 21, 20254.314.314.244.304.30-0.23%7,910,500
Jul 18, 20254.264.314.254.314.311.41%14,023,700
Jul 17, 20254.244.274.244.254.250.47%14,718,200
Jul 16, 20254.264.284.214.234.23-0.70%18,505,100
Jul 15, 20254.334.334.264.264.26-1.84%14,995,200
Jul 14, 20254.314.354.304.344.340.46%7,884,800
Jul 11, 20254.314.354.274.324.320.47%14,035,300
Jul 10, 20254.264.314.254.304.300.94%14,145,300
Jul 9, 20254.324.344.254.264.26-1.84%16,631,800
Jul 8, 20254.304.344.264.344.340.23%11,579,500
Jul 7, 20254.354.354.294.334.33-1.14%19,697,800
Jul 4, 20254.304.384.304.384.381.86%19,664,100
Jul 3, 20254.304.324.284.304.30-0.46%11,581,800
Jul 2, 20254.244.324.244.324.321.41%20,522,600
Jul 1, 20254.324.324.234.264.26-1.16%25,061,600
Jun 30, 20254.354.364.314.314.31-0.69%22,329,800
Jun 26, 20254.304.344.284.344.340.93%14,682,900
Jun 25, 20254.304.344.294.304.30-0.23%17,253,700
Jun 24, 20254.364.374.254.314.31-2.49%23,979,400
Jun 23, 20254.184.424.174.424.424.99%15,845,300
Jun 20, 20254.194.254.194.214.210.48%40,109,900
Jun 19, 20254.224.234.194.194.19-1.18%10,303,600
Jun 18, 20254.224.244.214.244.240.47%14,552,600
Jun 17, 20254.234.244.204.224.22-0.24%15,506,300
Jun 16, 20254.254.264.224.234.23-0.47%12,945,700
Jun 13, 20254.294.294.244.254.25-0.93%14,188,000
Jun 12, 20254.324.334.274.294.29-0.46%12,924,700
Jun 11, 20254.264.334.254.314.311.17%10,447,900
Jun 10, 20254.264.294.244.264.26-15,850,500
Jun 9, 20254.264.284.244.264.26-18,625,200
Jun 6, 20254.284.294.264.264.26-0.47%14,137,900
Jun 5, 20254.314.314.264.284.28-0.23%23,638,500
Jun 4, 20254.284.304.254.294.290.23%21,045,100
Jun 3, 20254.324.334.284.284.28-0.70%18,451,900
May 30, 20254.314.354.304.314.31-62,139,600
May 29, 20254.334.354.314.314.31-0.46%19,902,900
May 28, 20254.384.434.324.334.33-1.14%16,423,500
May 27, 20254.414.414.344.384.38-0.68%13,330,400
May 26, 20254.394.444.374.414.410.23%16,195,300
May 23, 20254.334.414.334.404.402.33%13,548,500
May 22, 20254.414.414.304.304.30-2.93%41,595,300