Public Bank Berhad (KLSE:PBBANK)
Malaysia · Delayed Price · Currency is MYR 4.800
-0.020 (-0.41%)
At close: Sep 25, 2026
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | -0.41% | 9,095,700 |
| Sep 24, 2026 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | -0.21% | 14,910,200 |
| Sep 23, 2026 | 4.85 | 4.85 | 4.81 | 4.83 | 4.83 | -0.21% | 10,603,800 |
| Sep 22, 2026 | 4.79 | 4.85 | 4.78 | 4.84 | 4.84 | 1.04% | 17,418,400 |
| Sep 21, 2026 | 4.76 | 4.81 | 4.76 | 4.79 | 4.79 | 0.42% | 7,069,600 |
| Sep 18, 2026 | 4.80 | 4.81 | 4.76 | 4.77 | 4.77 | -0.63% | 25,772,500 |
| Sep 17, 2026 | 4.82 | 4.86 | 4.79 | 4.80 | 4.80 | - | 16,216,200 |
| Sep 15, 2026 | 4.85 | 4.85 | 4.79 | 4.80 | 4.80 | -1.03% | 22,880,500 |
| Sep 14, 2026 | 4.80 | 4.85 | 4.78 | 4.85 | 4.85 | 1.04% | 10,745,300 |
| Sep 11, 2026 | 4.85 | 4.87 | 4.79 | 4.80 | 4.80 | -1.03% | 16,729,100 |
| Sep 10, 2026 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -0.92% | 16,123,400 |
| Sep 9, 2026 | 5.00 | 5.02 | 4.97 | 5.00 | 4.90 | - | 33,896,900 |
| Sep 8, 2026 | 5.00 | 5.02 | 4.98 | 5.00 | 4.90 | - | 26,942,500 |
| Sep 7, 2026 | 4.98 | 5.02 | 4.97 | 5.00 | 4.90 | 0.40% | 18,373,900 |
| Sep 4, 2026 | 5.00 | 5.01 | 4.95 | 4.98 | 4.88 | -0.40% | 18,764,000 |
| Sep 3, 2026 | 4.93 | 5.01 | 4.92 | 5.00 | 4.90 | 1.42% | 18,644,700 |
| Sep 2, 2026 | 4.91 | 4.95 | 4.90 | 4.93 | 4.83 | 0.41% | 12,978,800 |
| Sep 1, 2026 | 4.95 | 5.00 | 4.86 | 4.91 | 4.81 | -0.81% | 35,961,300 |
| Aug 28, 2026 | 5.01 | 5.03 | 4.89 | 4.95 | 4.85 | -1.00% | 53,531,300 |
| Aug 27, 2026 | 5.16 | 5.16 | 4.98 | 5.00 | 4.90 | -2.91% | 44,526,900 |
| Aug 26, 2026 | 5.12 | 5.20 | 5.11 | 5.15 | 5.04 | 0.98% | 28,471,600 |
| Aug 24, 2026 | 5.10 | 5.12 | 5.08 | 5.10 | 4.99 | 0.20% | 5,903,400 |
| Aug 21, 2026 | 5.11 | 5.14 | 5.08 | 5.09 | 4.98 | -0.59% | 5,972,200 |
| Aug 20, 2026 | 5.12 | 5.16 | 5.10 | 5.12 | 5.01 | -0.58% | 20,282,200 |
| Aug 19, 2026 | 5.11 | 5.16 | 5.08 | 5.15 | 5.04 | 0.78% | 10,452,600 |
| Aug 18, 2026 | 5.10 | 5.13 | 5.08 | 5.11 | 5.00 | 0.20% | 18,799,600 |
| Aug 17, 2026 | 5.13 | 5.13 | 5.08 | 5.10 | 4.99 | -0.58% | 21,157,300 |
| Aug 14, 2026 | 5.16 | 5.17 | 5.12 | 5.13 | 5.02 | -0.58% | 14,844,300 |
| Aug 13, 2026 | 5.18 | 5.18 | 5.14 | 5.16 | 5.05 | -0.58% | 13,850,600 |
| Aug 12, 2026 | 5.18 | 5.19 | 5.11 | 5.19 | 5.08 | - | 16,852,900 |
| Aug 11, 2026 | 5.18 | 5.19 | 5.15 | 5.19 | 5.08 | 0.19% | 10,094,100 |
| Aug 10, 2026 | 5.18 | 5.20 | 5.14 | 5.18 | 5.07 | -0.19% | 12,697,800 |
| Aug 7, 2026 | 5.21 | 5.22 | 5.13 | 5.19 | 5.08 | -0.76% | 20,778,200 |
| Aug 6, 2026 | 5.27 | 5.27 | 5.18 | 5.23 | 5.12 | -0.76% | 15,676,700 |
| Aug 5, 2026 | 5.28 | 5.29 | 5.24 | 5.27 | 5.16 | -0.19% | 20,197,000 |
| Aug 4, 2026 | 5.20 | 5.28 | 5.18 | 5.28 | 5.17 | 1.54% | 26,443,400 |
| Aug 3, 2026 | 5.17 | 5.23 | 5.14 | 5.20 | 5.09 | 0.58% | 24,264,200 |
| Jul 31, 2026 | 5.18 | 5.20 | 5.12 | 5.17 | 5.06 | 0.19% | 49,260,800 |
| Jul 30, 2026 | 5.15 | 5.19 | 5.11 | 5.16 | 5.05 | 0.19% | 30,692,500 |
| Jul 29, 2026 | 5.19 | 5.21 | 5.14 | 5.15 | 5.04 | -0.77% | 14,195,600 |
| Jul 28, 2026 | 5.19 | 5.20 | 5.15 | 5.19 | 5.08 | 0.19% | 28,080,600 |
| Jul 27, 2026 | 5.12 | 5.23 | 5.12 | 5.18 | 5.07 | 1.37% | 29,100,000 |
| Jul 24, 2026 | 5.17 | 5.17 | 5.09 | 5.11 | 5.00 | -1.16% | 28,442,900 |
| Jul 23, 2026 | 5.14 | 5.18 | 5.14 | 5.17 | 5.06 | 0.39% | 20,550,500 |
| Jul 22, 2026 | 5.20 | 5.20 | 5.13 | 5.15 | 5.04 | -0.96% | 27,008,700 |
| Jul 21, 2026 | 5.19 | 5.23 | 5.15 | 5.20 | 5.09 | 0.19% | 25,832,100 |
| Jul 20, 2026 | 5.24 | 5.24 | 5.17 | 5.19 | 5.08 | -1.14% | 25,050,600 |
| Jul 17, 2026 | 5.19 | 5.28 | 5.16 | 5.25 | 5.14 | 0.96% | 47,953,800 |
| Jul 16, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.09 | 2.97% | 57,269,500 |
| Jul 15, 2026 | 5.03 | 5.07 | 5.02 | 5.05 | 4.94 | - | 46,162,700 |