Public Bank Berhad (KLSE:PBBANK)
Malaysia · Delayed Price · Currency is MYR 4.870
+0.020 (0.41%)
At close: Jan 30, 2026
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |