Public Bank Berhad (KLSE:PBBANK)
Malaysia · Delayed Price · Currency is MYR 4.770
0.00 (0.00%)
At close: May 22, 2026
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.88 | 4.89 | 4.84 | 4.85 | 4.85 | -0.61% | 15,209,000 |
| May 8, 2026 | 4.90 | 4.91 | 4.85 | 4.88 | 4.88 | -0.20% | 10,542,900 |
| May 7, 2026 | 4.81 | 4.96 | 4.80 | 4.89 | 4.89 | 2.09% | 41,558,800 |
| May 6, 2026 | 4.76 | 4.81 | 4.74 | 4.79 | 4.79 | 0.84% | 21,453,700 |
| May 5, 2026 | 4.76 | 4.76 | 4.71 | 4.75 | 4.75 | - | 17,157,500 |
| May 4, 2026 | 4.70 | 4.76 | 4.69 | 4.75 | 4.75 | 1.50% | 15,909,100 |
| Apr 30, 2026 | 4.74 | 4.75 | 4.68 | 4.68 | 4.68 | -1.47% | 22,357,000 |
| Apr 29, 2026 | 4.81 | 4.84 | 4.74 | 4.75 | 4.75 | -0.63% | 18,300,600 |
| Apr 28, 2026 | 4.72 | 4.79 | 4.70 | 4.78 | 4.78 | 1.27% | 17,297,900 |
| Apr 27, 2026 | 4.81 | 4.83 | 4.72 | 4.72 | 4.72 | -1.87% | 19,048,300 |
| Apr 24, 2026 | 4.84 | 4.86 | 4.81 | 4.81 | 4.81 | -0.62% | 10,640,500 |
| Apr 23, 2026 | 4.79 | 4.88 | 4.78 | 4.84 | 4.84 | 1.68% | 27,177,900 |
| Apr 22, 2026 | 4.79 | 4.82 | 4.73 | 4.76 | 4.76 | -0.83% | 15,995,400 |
| Apr 21, 2026 | 4.69 | 4.82 | 4.68 | 4.80 | 4.80 | 2.35% | 25,381,100 |
| Apr 20, 2026 | 4.66 | 4.70 | 4.64 | 4.69 | 4.69 | 0.21% | 26,773,600 |
| Apr 17, 2026 | 4.68 | 4.71 | 4.65 | 4.68 | 4.68 | 0.43% | 34,946,100 |
| Apr 16, 2026 | 4.60 | 4.67 | 4.60 | 4.66 | 4.66 | 1.30% | 30,979,600 |
| Apr 15, 2026 | 4.65 | 4.68 | 4.58 | 4.60 | 4.60 | -0.86% | 18,139,300 |
| Apr 14, 2026 | 4.64 | 4.67 | 4.62 | 4.64 | 4.64 | 0.87% | 14,185,300 |
| Apr 13, 2026 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | -1.08% | 16,456,200 |
| Apr 10, 2026 | 4.61 | 4.66 | 4.60 | 4.65 | 4.65 | 1.09% | 11,519,100 |
| Apr 9, 2026 | 4.69 | 4.69 | 4.58 | 4.60 | 4.60 | -2.13% | 20,627,400 |
| Apr 8, 2026 | 4.68 | 4.74 | 4.66 | 4.70 | 4.70 | 2.17% | 27,512,300 |
| Apr 7, 2026 | 4.64 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 16,371,900 |
| Apr 6, 2026 | 4.63 | 4.67 | 4.60 | 4.64 | 4.64 | -0.43% | 19,954,300 |
| Apr 3, 2026 | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | -1.06% | 7,510,200 |
| Apr 2, 2026 | 4.77 | 4.80 | 4.64 | 4.71 | 4.71 | -1.26% | 15,022,300 |
| Apr 1, 2026 | 4.75 | 4.78 | 4.72 | 4.77 | 4.77 | 1.92% | 19,847,400 |
| Mar 31, 2026 | 4.67 | 4.70 | 4.64 | 4.68 | 4.68 | 0.43% | 41,177,300 |
| Mar 30, 2026 | 4.75 | 4.77 | 4.61 | 4.66 | 4.66 | -2.92% | 39,308,300 |
| Mar 27, 2026 | 4.82 | 4.84 | 4.76 | 4.80 | 4.80 | -0.41% | 17,350,000 |
| Mar 26, 2026 | 4.91 | 4.92 | 4.82 | 4.82 | 4.82 | -2.23% | 10,991,600 |
| Mar 25, 2026 | 4.90 | 4.96 | 4.88 | 4.93 | 4.93 | 1.44% | 31,746,200 |
| Mar 24, 2026 | 4.91 | 4.93 | 4.83 | 4.86 | 4.86 | -0.21% | 26,149,800 |
| Mar 19, 2026 | 4.89 | 4.99 | 4.87 | 4.87 | 4.87 | -1.22% | 33,618,500 |
| Mar 18, 2026 | 4.87 | 4.95 | 4.87 | 4.93 | 4.93 | 1.44% | 24,393,500 |
| Mar 17, 2026 | 4.82 | 4.90 | 4.81 | 4.86 | 4.86 | 1.25% | 23,363,600 |
| Mar 16, 2026 | 4.78 | 4.82 | 4.75 | 4.80 | 4.80 | 0.21% | 13,057,300 |
| Mar 13, 2026 | 4.78 | 4.81 | 4.73 | 4.79 | 4.79 | -0.42% | 29,938,000 |
| Mar 12, 2026 | 4.74 | 4.82 | 4.74 | 4.81 | 4.81 | 1.26% | 15,505,500 |
| Mar 11, 2026 | 4.78 | 4.82 | 4.75 | 4.75 | 4.75 | - | 14,925,700 |