Public Bank Berhad (KLSE:PBBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
4.470
+0.020 (0.45%)
At close: Aug 22, 2025

Public Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254.454.484.454.474.470.45%18,579,200
Aug 21, 20254.464.474.444.454.45-0.22%29,495,100
Aug 20, 20254.464.484.444.464.46-15,757,900
Aug 19, 20254.464.484.434.464.46-17,277,300
Aug 18, 20254.454.504.444.464.460.22%17,642,800
Aug 15, 20254.454.464.434.454.45-10,682,700
Aug 14, 20254.444.484.424.454.450.23%15,941,800
Aug 13, 20254.394.484.384.444.440.91%19,150,200
Aug 12, 20254.384.424.374.404.40-20,120,500
Aug 11, 20254.324.414.324.404.401.62%18,804,900
Aug 8, 20254.294.344.274.334.330.93%15,643,000
Aug 7, 20254.294.324.254.294.29-0.23%9,436,300
Aug 6, 20254.254.304.244.304.301.42%7,460,700
Aug 5, 20254.254.294.214.244.24-23,002,500
Aug 4, 20254.274.274.244.244.24-1.17%9,032,600
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