Public Bank Berhad (KLSE:PBBANK)
Malaysia · Delayed Price · Currency is MYR 5.11
-0.06 (-1.16%)
At close: Jul 24, 2026
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.17 | 5.17 | 5.09 | 5.11 | 5.11 | -1.16% | 28,442,900 |
| Jul 23, 2026 | 5.14 | 5.18 | 5.14 | 5.17 | 5.17 | 0.39% | 20,550,500 |
| Jul 22, 2026 | 5.20 | 5.20 | 5.13 | 5.15 | 5.15 | -0.96% | 27,008,700 |
| Jul 21, 2026 | 5.19 | 5.23 | 5.15 | 5.20 | 5.20 | 0.19% | 25,832,100 |
| Jul 20, 2026 | 5.24 | 5.24 | 5.17 | 5.19 | 5.19 | -1.14% | 25,050,600 |
| Jul 17, 2026 | 5.19 | 5.28 | 5.16 | 5.25 | 5.25 | 0.96% | 47,953,800 |
| Jul 16, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 57,269,500 |
| Jul 15, 2026 | 5.03 | 5.07 | 5.02 | 5.05 | 5.05 | - | 46,162,700 |
| Jul 14, 2026 | 4.92 | 5.05 | 4.91 | 5.05 | 5.05 | 2.64% | 51,759,600 |
| Jul 13, 2026 | 4.88 | 4.95 | 4.87 | 4.92 | 4.92 | 0.61% | 22,860,400 |
| Jul 10, 2026 | 4.86 | 4.92 | 4.85 | 4.89 | 4.89 | 0.82% | 9,708,500 |
| Jul 9, 2026 | 4.90 | 4.91 | 4.85 | 4.85 | 4.85 | -1.62% | 15,271,000 |
| Jul 8, 2026 | 4.90 | 4.94 | 4.89 | 4.93 | 4.93 | 0.41% | 18,827,400 |
| Jul 7, 2026 | 4.91 | 4.92 | 4.88 | 4.91 | 4.91 | - | 19,062,800 |
| Jul 6, 2026 | 4.89 | 4.92 | 4.87 | 4.91 | 4.91 | 0.41% | 9,970,000 |
| Jul 3, 2026 | 4.84 | 4.90 | 4.82 | 4.89 | 4.89 | 1.03% | 9,608,400 |
| Jul 2, 2026 | 4.76 | 4.84 | 4.75 | 4.84 | 4.84 | 1.89% | 10,482,200 |
| Jul 1, 2026 | 4.80 | 4.82 | 4.75 | 4.75 | 4.75 | -1.04% | 12,138,100 |
| Jun 30, 2026 | 4.79 | 4.82 | 4.78 | 4.80 | 4.80 | 0.21% | 20,790,200 |
| Jun 29, 2026 | 4.83 | 4.83 | 4.76 | 4.79 | 4.79 | -0.83% | 13,940,600 |
| Jun 26, 2026 | 4.81 | 4.83 | 4.74 | 4.83 | 4.83 | 0.42% | 17,120,300 |
| Jun 25, 2026 | 4.87 | 4.88 | 4.79 | 4.81 | 4.81 | -1.23% | 23,122,900 |
| Jun 24, 2026 | 4.85 | 4.90 | 4.85 | 4.87 | 4.87 | 0.41% | 15,243,400 |
| Jun 23, 2026 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -1.02% | 21,527,300 |
| Jun 22, 2026 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | -1.01% | 15,329,500 |
| Jun 19, 2026 | 4.88 | 4.95 | 4.84 | 4.95 | 4.95 | -1.00% | 52,138,000 |
| Jun 18, 2026 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -0.99% | 33,096,700 |
| Jun 16, 2026 | 4.91 | 5.05 | 4.91 | 5.05 | 5.05 | 2.64% | 38,468,200 |
| Jun 15, 2026 | 4.85 | 4.94 | 4.85 | 4.92 | 4.92 | 1.86% | 22,287,500 |
| Jun 12, 2026 | 4.80 | 4.83 | 4.78 | 4.83 | 4.83 | 1.05% | 12,650,300 |
| Jun 11, 2026 | 4.79 | 4.81 | 4.75 | 4.78 | 4.78 | -0.42% | 15,771,700 |
| Jun 10, 2026 | 4.78 | 4.85 | 4.78 | 4.80 | 4.80 | 0.63% | 17,132,100 |
| Jun 9, 2026 | 4.80 | 4.82 | 4.76 | 4.77 | 4.77 | -0.21% | 12,684,000 |
| Jun 8, 2026 | 4.83 | 4.84 | 4.76 | 4.78 | 4.78 | -1.85% | 10,653,400 |
| Jun 5, 2026 | 4.78 | 4.91 | 4.78 | 4.87 | 4.87 | 1.88% | 30,485,100 |
| Jun 4, 2026 | 4.74 | 4.81 | 4.74 | 4.78 | 4.78 | 0.84% | 17,604,600 |
| Jun 3, 2026 | 4.83 | 4.84 | 4.72 | 4.74 | 4.74 | 0.64% | 34,742,700 |
| May 29, 2026 | 4.77 | 4.79 | 4.66 | 4.71 | 4.71 | -1.26% | 108,600,800 |
| May 28, 2026 | 4.78 | 4.82 | 4.74 | 4.77 | 4.77 | -0.63% | 25,932,100 |
| May 26, 2026 | 4.76 | 4.80 | 4.75 | 4.80 | 4.80 | 0.84% | 18,733,000 |
| May 25, 2026 | 4.77 | 4.79 | 4.75 | 4.76 | 4.76 | -0.21% | 12,250,500 |
| May 22, 2026 | 4.78 | 4.80 | 4.77 | 4.77 | 4.77 | - | 11,384,500 |
| May 21, 2026 | 4.79 | 4.82 | 4.75 | 4.77 | 4.77 | - | 26,283,700 |
| May 20, 2026 | 4.79 | 4.82 | 4.77 | 4.77 | 4.77 | -0.42% | 14,224,400 |
| May 19, 2026 | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | -0.83% | 19,187,300 |
| May 18, 2026 | 4.91 | 4.91 | 4.81 | 4.83 | 4.83 | -1.63% | 18,328,300 |
| May 15, 2026 | 4.85 | 4.94 | 4.84 | 4.91 | 4.91 | 1.66% | 36,424,800 |
| May 14, 2026 | 4.88 | 4.90 | 4.83 | 4.83 | 4.83 | -1.02% | 29,711,000 |
| May 13, 2026 | 4.86 | 4.89 | 4.83 | 4.88 | 4.88 | 0.83% | 15,540,400 |
| May 12, 2026 | 4.85 | 4.89 | 4.84 | 4.84 | 4.84 | -0.21% | 13,593,200 |