Public Bank Berhad (KLSE:PBBANK)
Malaysia · Delayed Price · Currency is MYR 4.930
-0.070 (-1.40%)
At close: Feb 27, 2026
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.97 | 4.98 | 4.88 | 4.93 | 4.93 | -1.40% | 56,710,300 |
| Feb 26, 2026 | 4.95 | 5.02 | 4.94 | 5.00 | 5.00 | 1.01% | 57,420,400 |
| Feb 25, 2026 | 5.09 | 5.12 | 4.95 | 4.95 | 4.95 | -2.75% | 34,302,900 |
| Feb 24, 2026 | 5.08 | 5.10 | 5.05 | 5.09 | 5.09 | 0.20% | 24,401,100 |
| Feb 23, 2026 | 5.04 | 5.11 | 5.03 | 5.08 | 5.08 | 0.99% | 22,706,500 |
| Feb 20, 2026 | 5.06 | 5.07 | 5.01 | 5.03 | 5.03 | -0.59% | 19,130,000 |
| Feb 19, 2026 | 5.05 | 5.10 | 5.00 | 5.06 | 5.06 | 0.20% | 23,815,000 |
| Feb 16, 2026 | 5.04 | 5.10 | 5.02 | 5.05 | 5.05 | 0.20% | 3,896,100 |
| Feb 13, 2026 | 5.12 | 5.13 | 5.02 | 5.04 | 5.04 | -1.75% | 34,353,300 |
| Feb 12, 2026 | 5.15 | 5.17 | 5.11 | 5.13 | 5.13 | -0.19% | 24,164,100 |
| Feb 11, 2026 | 5.10 | 5.17 | 5.09 | 5.14 | 5.14 | 0.59% | 36,544,000 |
| Feb 10, 2026 | 5.08 | 5.18 | 5.08 | 5.11 | 5.11 | 0.59% | 43,079,400 |
| Feb 9, 2026 | 4.99 | 5.08 | 4.94 | 5.08 | 5.08 | 2.21% | 41,475,600 |
| Feb 6, 2026 | 4.89 | 4.97 | 4.88 | 4.97 | 4.97 | 1.43% | 46,137,100 |
| Feb 5, 2026 | 4.91 | 4.98 | 4.89 | 4.90 | 4.90 | -0.20% | 25,832,900 |
| Feb 4, 2026 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | -0.81% | 28,588,200 |
| Feb 3, 2026 | 4.92 | 4.95 | 4.89 | 4.95 | 4.95 | 1.64% | 23,035,400 |
| Jan 30, 2026 | 4.86 | 4.93 | 4.85 | 4.87 | 4.87 | 0.41% | 50,480,000 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.79 | 4.85 | 4.85 | -2.02% | 44,556,600 |
| Jan 28, 2026 | 4.99 | 5.00 | 4.90 | 4.95 | 4.95 | -1.00% | 43,932,400 |
| Jan 27, 2026 | 4.87 | 5.01 | 4.87 | 5.00 | 5.00 | 2.67% | 59,122,100 |
| Jan 26, 2026 | 4.78 | 4.92 | 4.78 | 4.87 | 4.87 | 1.88% | 41,829,600 |
| Jan 23, 2026 | 4.77 | 4.78 | 4.73 | 4.78 | 4.78 | - | 25,731,800 |
| Jan 22, 2026 | 4.76 | 4.81 | 4.76 | 4.78 | 4.78 | 0.84% | 26,996,000 |
| Jan 21, 2026 | 4.70 | 4.75 | 4.68 | 4.74 | 4.74 | 0.42% | 22,091,700 |
| Jan 20, 2026 | 4.80 | 4.80 | 4.68 | 4.72 | 4.72 | -1.67% | 32,961,700 |
| Jan 19, 2026 | 4.73 | 4.80 | 4.71 | 4.80 | 4.80 | 1.48% | 29,014,600 |
| Jan 16, 2026 | 4.74 | 4.76 | 4.69 | 4.73 | 4.73 | -0.42% | 32,571,400 |
| Jan 15, 2026 | 4.67 | 4.75 | 4.64 | 4.75 | 4.75 | 1.71% | 35,173,800 |
| Jan 14, 2026 | 4.64 | 4.70 | 4.63 | 4.67 | 4.67 | 0.65% | 35,357,000 |
| Jan 13, 2026 | 4.60 | 4.65 | 4.60 | 4.64 | 4.64 | 1.09% | 40,899,900 |
| Jan 12, 2026 | 4.57 | 4.62 | 4.56 | 4.59 | 4.59 | 0.22% | 32,553,000 |
| Jan 9, 2026 | 4.49 | 4.58 | 4.48 | 4.58 | 4.58 | 2.00% | 25,236,100 |
| Jan 8, 2026 | 4.53 | 4.53 | 4.48 | 4.49 | 4.49 | -0.88% | 19,825,800 |
| Jan 7, 2026 | 4.53 | 4.53 | 4.50 | 4.53 | 4.53 | 0.22% | 16,656,900 |
| Jan 6, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 16,413,500 |
| Jan 5, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.56% | 17,006,600 |
| Jan 2, 2026 | 4.53 | 4.53 | 4.47 | 4.49 | 4.49 | -1.10% | 12,588,900 |
| Dec 31, 2025 | 4.52 | 4.55 | 4.47 | 4.54 | 4.54 | - | 17,273,600 |
| Dec 30, 2025 | 4.50 | 4.55 | 4.49 | 4.54 | 4.54 | 0.67% | 15,034,700 |
| Dec 29, 2025 | 4.52 | 4.55 | 4.44 | 4.51 | 4.51 | -0.22% | 21,921,300 |
| Dec 26, 2025 | 4.52 | 4.52 | 4.49 | 4.52 | 4.52 | - | 7,507,600 |
| Dec 24, 2025 | 4.52 | 4.53 | 4.49 | 4.52 | 4.52 | - | 11,517,200 |
| Dec 23, 2025 | 4.52 | 4.53 | 4.50 | 4.52 | 4.52 | -0.22% | 8,730,300 |
| Dec 22, 2025 | 4.50 | 4.54 | 4.49 | 4.53 | 4.53 | 0.22% | 10,206,800 |
| Dec 19, 2025 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.49% | 27,962,300 |
| Dec 18, 2025 | 4.40 | 4.43 | 4.40 | 4.41 | 4.41 | - | 13,778,200 |
| Dec 17, 2025 | 4.46 | 4.47 | 4.38 | 4.41 | 4.41 | -1.34% | 20,226,700 |
| Dec 16, 2025 | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | -0.45% | 11,387,500 |
| Dec 15, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.45% | 7,365,400 |