Public Bank Berhad (KLSE:PBBANK)
Malaysia · Delayed Price · Currency is MYR 4.490
-0.050 (-1.10%)
At close: Jan 2, 2026
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | 1.13% | 22,124,900 |
| Dec 11, 2025 | 4.37 | 4.42 | 4.36 | 4.42 | 4.42 | 1.14% | 13,737,100 |
| Dec 10, 2025 | 4.37 | 4.39 | 4.36 | 4.37 | 4.37 | - | 8,215,200 |
| Dec 9, 2025 | 4.40 | 4.42 | 4.35 | 4.37 | 4.37 | - | 10,199,300 |
| Dec 8, 2025 | 4.39 | 4.39 | 4.33 | 4.37 | 4.37 | -0.46% | 10,756,500 |
| Dec 5, 2025 | 4.39 | 4.39 | 4.35 | 4.39 | 4.39 | - | 10,328,000 |
| Dec 4, 2025 | 4.43 | 4.44 | 4.37 | 4.39 | 4.39 | -1.13% | 10,405,300 |
| Dec 3, 2025 | 4.41 | 4.44 | 4.40 | 4.44 | 4.44 | 0.68% | 16,126,400 |
| Dec 2, 2025 | 4.36 | 4.43 | 4.36 | 4.41 | 4.41 | 1.15% | 22,294,800 |
| Dec 1, 2025 | 4.35 | 4.38 | 4.34 | 4.36 | 4.36 | 0.23% | 12,100,400 |
| Nov 28, 2025 | 4.34 | 4.39 | 4.29 | 4.35 | 4.35 | - | 16,684,200 |
| Nov 27, 2025 | 4.38 | 4.38 | 4.34 | 4.35 | 4.35 | -0.68% | 14,245,300 |
| Nov 26, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 18,202,700 |
| Nov 25, 2025 | 4.30 | 4.31 | 4.29 | 4.30 | 4.30 | - | 7,924,200 |
| Nov 24, 2025 | 4.28 | 4.31 | 4.27 | 4.30 | 4.30 | 0.47% | 67,040,800 |
| Nov 21, 2025 | 4.29 | 4.29 | 4.27 | 4.28 | 4.28 | -0.47% | 7,090,500 |
| 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 |