Public Bank Berhad (KLSE:PBBANK)
Malaysia · Delayed Price · Currency is MYR 4.300
+0.020 (0.47%)
At close: Nov 20, 2025
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4.28 | 4.33 | 4.27 | 4.30 | 4.30 | 0.47% | 19,983,000 |
| Nov 19, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.71% | 13,262,300 |
| Nov 18, 2025 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | -1.16% | 19,975,400 |
| Nov 17, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | 0.23% | 10,355,200 |
| Nov 14, 2025 | 4.29 | 4.30 | 4.27 | 4.29 | 4.29 | -0.23% | 10,909,500 |
| Nov 13, 2025 | 4.27 | 4.32 | 4.27 | 4.30 | 4.30 | 0.70% | 10,088,700 |
| Nov 12, 2025 | 4.30 | 4.31 | 4.27 | 4.27 | 4.27 | -0.70% | 13,498,800 |
| Nov 11, 2025 | 4.28 | 4.31 | 4.27 | 4.30 | 4.30 | 0.70% | 9,071,100 |
| Nov 10, 2025 | 4.27 | 4.30 | 4.26 | 4.27 | 4.27 | - | 9,640,600 |
| Nov 7, 2025 | 4.26 | 4.28 | 4.25 | 4.27 | 4.27 | 0.23% | 4,637,000 |
| Nov 6, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -1.84% | 13,438,000 |
| Nov 5, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 1.88% | 14,238,500 |
| Nov 4, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 7,887,500 |
| Nov 3, 2025 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 0.47% | 6,479,600 |
| Oct 31, 2025 | 4.22 | 4.24 | 4.21 | 4.22 | 4.22 | - | 8,141,700 |
| Oct 30, 2025 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 0.72% | 5,432,300 |
| Oct 29, 2025 | 4.21 | 4.22 | 4.18 | 4.19 | 4.19 | -0.48% | 10,488,500 |
| Oct 28, 2025 | 4.22 | 4.22 | 4.20 | 4.21 | 4.21 | -0.24% | 9,972,000 |
| Oct 27, 2025 | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | - | 9,681,400 |
| Oct 24, 2025 | 4.21 | 4.24 | 4.20 | 4.22 | 4.22 | 0.24% | 12,606,000 |
| Oct 23, 2025 | 4.21 | 4.23 | 4.20 | 4.21 | 4.21 | - | 11,224,100 |
| Oct 22, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.21 | -1.41% | 13,241,100 |
| Oct 21, 2025 | 4.22 | 4.27 | 4.20 | 4.27 | 4.27 | 1.67% | 13,127,000 |
| Oct 17, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 9,618,400 |
| Oct 16, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | 0.48% | 8,148,600 |
| Oct 15, 2025 | 4.21 | 4.24 | 4.20 | 4.20 | 4.20 | -0.24% | 19,535,400 |
| Oct 14, 2025 | 4.22 | 4.26 | 4.21 | 4.21 | 4.21 | -0.24% | 19,573,600 |
| Oct 13, 2025 | 4.26 | 4.27 | 4.22 | 4.22 | 4.22 | -1.86% | 13,190,100 |
| Oct 10, 2025 | 4.29 | 4.30 | 4.26 | 4.30 | 4.30 | 0.23% | 17,876,300 |
| Oct 9, 2025 | 4.34 | 4.36 | 4.29 | 4.29 | 4.29 | -1.15% | 15,159,600 |
| Oct 8, 2025 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | -0.46% | 4,906,900 |
| Oct 7, 2025 | 4.35 | 4.37 | 4.32 | 4.36 | 4.36 | -0.23% | 11,336,100 |
| Oct 6, 2025 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | 0.69% | 8,938,200 |
| Oct 3, 2025 | 4.37 | 4.38 | 4.33 | 4.34 | 4.34 | -0.69% | 8,292,500 |
| Oct 2, 2025 | 4.36 | 4.39 | 4.35 | 4.37 | 4.37 | 0.23% | 9,424,300 |
| Oct 1, 2025 | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | 0.69% | 12,161,400 |
| Sep 30, 2025 | 4.34 | 4.36 | 4.29 | 4.33 | 4.33 | -0.46% | 24,131,800 |
| Sep 29, 2025 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.23% | 9,106,800 |
| Sep 26, 2025 | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | 1.40% | 17,949,200 |
| Sep 25, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 18,447,500 |
| Sep 24, 2025 | 4.27 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 13,478,700 |
| Sep 23, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | 0.23% | 9,326,200 |
| Sep 22, 2025 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | 0.71% | 26,047,900 |
| Sep 19, 2025 | 4.25 | 4.28 | 4.24 | 4.24 | 4.24 | -0.24% | 27,688,900 |
| Sep 18, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -1.16% | 26,812,600 |
| Sep 17, 2025 | 4.28 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 23,542,200 |
| Sep 12, 2025 | 4.23 | 4.26 | 4.20 | 4.25 | 4.25 | 0.71% | 15,965,200 |
| Sep 11, 2025 | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | -1.86% | 15,859,900 |
| Sep 10, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.20 | 0.23% | 19,777,700 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.19 | 0.23% | 33,618,700 |