Public Bank Berhad (KLSE:PBBANK)
Malaysia · Delayed Price · Currency is MYR 4.300
+0.050 (1.18%)
At close: Sep 17, 2025
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 4.29 | 4.31 | 4.27 | 4.28 | 4.18 | 0.23% | 16,642,800 |
| Sep 4, 2025 | 4.27 | 4.29 | 4.26 | 4.27 | 4.17 | 0.23% | 17,703,300 |
| Sep 3, 2025 | 4.29 | 4.30 | 4.25 | 4.26 | 4.16 | -0.93% | 37,252,700 |
| Sep 2, 2025 | 4.26 | 4.30 | 4.22 | 4.30 | 4.20 | 0.70% | 21,673,500 |
| Aug 29, 2025 | 4.29 | 4.30 | 4.26 | 4.27 | 4.17 | -0.23% | 36,135,100 |
| Aug 28, 2025 | 4.34 | 4.37 | 4.27 | 4.28 | 4.18 | -1.15% | 25,135,800 |
| Aug 27, 2025 | 4.43 | 4.43 | 4.32 | 4.33 | 4.22 | -2.04% | 37,450,700 |
| Aug 26, 2025 | 4.50 | 4.51 | 4.42 | 4.42 | 4.31 | -2.00% | 46,596,200 |
| Aug 25, 2025 | 4.48 | 4.51 | 4.47 | 4.51 | 4.40 | 0.89% | 25,558,700 |
| Aug 22, 2025 | 4.45 | 4.48 | 4.45 | 4.47 | 4.36 | 0.45% | 18,579,200 |
| Aug 21, 2025 | 4.46 | 4.47 | 4.44 | 4.45 | 4.34 | -0.22% | 29,495,100 |
| Aug 20, 2025 | 4.46 | 4.48 | 4.44 | 4.46 | 4.35 | - | 15,757,900 |
| Aug 19, 2025 | 4.46 | 4.48 | 4.43 | 4.46 | 4.35 | - | 17,277,300 |
| Aug 18, 2025 | 4.45 | 4.50 | 4.44 | 4.46 | 4.35 | 0.22% | 17,642,800 |
| Aug 15, 2025 | 4.45 | 4.46 | 4.43 | 4.45 | 4.34 | - | 10,682,700 |
| Aug 14, 2025 | 4.44 | 4.48 | 4.42 | 4.45 | 4.34 | 0.23% | 15,941,800 |
| Aug 13, 2025 | 4.39 | 4.48 | 4.38 | 4.44 | 4.33 | 0.91% | 19,150,200 |
| Aug 12, 2025 | 4.38 | 4.42 | 4.37 | 4.40 | 4.29 | - | 20,120,500 |
| Aug 11, 2025 | 4.32 | 4.41 | 4.32 | 4.40 | 4.29 | 1.62% | 18,804,900 |
| Aug 8, 2025 | 4.29 | 4.34 | 4.27 | 4.33 | 4.22 | 0.93% | 15,643,000 |
| Aug 7, 2025 | 4.29 | 4.32 | 4.25 | 4.29 | 4.19 | -0.23% | 9,436,300 |
| Aug 6, 2025 | 4.25 | 4.30 | 4.24 | 4.30 | 4.20 | 1.42% | 7,460,700 |
| Aug 5, 2025 | 4.25 | 4.29 | 4.21 | 4.24 | 4.14 | - | 23,002,500 |
| Aug 4, 2025 | 4.27 | 4.27 | 4.24 | 4.24 | 4.14 | -1.17% | 9,032,600 |
| Aug 1, 2025 | 4.22 | 4.29 | 4.21 | 4.29 | 4.19 | 1.90% | 9,255,700 |
| Jul 31, 2025 | 4.24 | 4.25 | 4.21 | 4.21 | 4.11 | -1.86% | 31,332,200 |
| Jul 30, 2025 | 4.21 | 4.29 | 4.20 | 4.29 | 4.19 | 1.90% | 15,364,100 |
| Jul 29, 2025 | 4.25 | 4.27 | 4.21 | 4.21 | 4.11 | -0.94% | 28,626,300 |
| Jul 28, 2025 | 4.29 | 4.30 | 4.25 | 4.25 | 4.15 | -0.93% | 15,590,600 |
| Jul 25, 2025 | 4.30 | 4.32 | 4.26 | 4.29 | 4.19 | -0.46% | 11,590,600 |
| Jul 24, 2025 | 4.29 | 4.31 | 4.28 | 4.31 | 4.21 | 0.47% | 11,009,700 |
| Jul 23, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.19 | -0.46% | 16,396,000 |
| Jul 22, 2025 | 4.28 | 4.31 | 4.27 | 4.31 | 4.21 | 0.23% | 9,926,900 |
| Jul 21, 2025 | 4.31 | 4.31 | 4.24 | 4.30 | 4.20 | -0.23% | 7,910,500 |
| Jul 18, 2025 | 4.26 | 4.31 | 4.25 | 4.31 | 4.21 | 1.41% | 14,023,700 |
| Jul 17, 2025 | 4.24 | 4.27 | 4.24 | 4.25 | 4.15 | 0.47% | 14,718,200 |
| Jul 16, 2025 | 4.26 | 4.28 | 4.21 | 4.23 | 4.13 | -0.70% | 18,505,100 |
| Jul 15, 2025 | 4.33 | 4.33 | 4.26 | 4.26 | 4.16 | -1.84% | 14,995,200 |
| Jul 14, 2025 | 4.31 | 4.35 | 4.30 | 4.34 | 4.23 | 0.46% | 7,884,800 |
| Jul 11, 2025 | 4.31 | 4.35 | 4.27 | 4.32 | 4.22 | 0.47% | 14,035,300 |
| Jul 10, 2025 | 4.26 | 4.31 | 4.25 | 4.30 | 4.20 | 0.94% | 14,145,300 |
| Jul 9, 2025 | 4.32 | 4.34 | 4.25 | 4.26 | 4.16 | -1.84% | 16,631,800 |
| Jul 8, 2025 | 4.30 | 4.34 | 4.26 | 4.34 | 4.23 | 0.23% | 11,579,500 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.29 | 4.33 | 4.22 | -1.14% | 19,697,800 |
| Jul 4, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.27 | 1.86% | 19,664,100 |
| Jul 3, 2025 | 4.30 | 4.32 | 4.28 | 4.30 | 4.20 | -0.46% | 11,581,800 |