Advertisement
Public Bank Berhad (1295.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
At close: 04:57PM MYT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5700 | 4.5700 | 17,963,800 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 4.4800 | 4.4900 | 4.4300 | 4.4600 | 4.4600 | 34,906,900 |
| Oct 15, 2024 | 4.4200 | 4.5000 | 4.3900 | 4.4800 | 4.4800 | 27,591,700 |
| Oct 14, 2024 | 4.3300 | 4.4400 | 4.3300 | 4.3900 | 4.3900 | 52,168,700 |
| Oct 11, 2024 | 4.4700 | 4.4800 | 4.3000 | 4.3100 | 4.3100 | 162,101,300 |
| Oct 10, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 09, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Oct 08, 2024 | 4.5700 | 4.5800 | 4.5100 | 4.5700 | 4.5700 | 12,180,900 |
| Oct 07, 2024 | 4.5700 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 17,375,700 |
| Oct 04, 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5300 | 4.5300 | 18,247,700 |
| Oct 03, 2024 | 4.5300 | 4.5800 | 4.5200 | 4.5700 | 4.5700 | 16,011,400 |
| Oct 02, 2024 | 4.5600 | 4.5800 | 4.5100 | 4.5300 | 4.5300 | 9,765,000 |
| Oct 01, 2024 | 4.5500 | 4.6400 | 4.5200 | 4.6100 | 4.6100 | 11,242,600 |
| Sep 30, 2024 | 4.5700 | 4.5800 | 4.5300 | 4.5600 | 4.5600 | 25,847,700 |
| Sep 27, 2024 | 4.6600 | 4.6600 | 4.5700 | 4.5900 | 4.5900 | 15,460,300 |
| Sep 26, 2024 | 4.6200 | 4.6700 | 4.6000 | 4.6700 | 4.6700 | 25,929,700 |
| Sep 25, 2024 | 4.6800 | 4.6900 | 4.5800 | 4.6300 | 4.6300 | 17,468,900 |
| Sep 24, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6800 | 4.6800 | 14,155,900 |
| Sep 23, 2024 | 4.6900 | 4.7100 | 4.6400 | 4.7000 | 4.7000 | 29,713,800 |
| Sep 20, 2024 | 4.7000 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 45,101,500 |
| Sep 19, 2024 | 4.7200 | 4.7200 | 4.6600 | 4.6900 | 4.6900 | 27,730,500 |
| Sep 18, 2024 | 4.7000 | 4.7200 | 4.6800 | 4.7100 | 4.7100 | 17,285,700 |
| Sep 17, 2024 | 4.6900 | 4.7200 | 4.6700 | 4.7000 | 4.7000 | 18,539,100 |
| Sep 13, 2024 | 4.6500 | 4.7200 | 4.6200 | 4.7000 | 4.7000 | 28,843,400 |
| Sep 12, 2024 | 4.7000 | 4.7200 | 4.6200 | 4.6500 | 4.6500 | 23,279,100 |
| Sep 11, 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 26,859,400 |
| Sep 10, 2024 | 4.7100 | 4.8400 | 4.7100 | 4.8100 | 4.8100 | 52,054,800 |
| Sep 09, 2024 | 4.7400 | 4.8300 | 4.7000 | 4.8000 | 4.8000 | 41,653,000 |
| Sep 06, 2024 | 4.7800 | 4.7800 | 4.6200 | 4.7500 | 4.7500 | 44,921,900 |
| Sep 05, 2024 | 4.7900 | 4.8000 | 4.7400 | 4.7500 | 4.7500 | 29,672,900 |
| Sep 04, 2024 | 4.7500 | 4.8000 | 4.7400 | 4.7600 | 4.7600 | 35,150,500 |
| Sep 03, 2024 | 4.7500 | 4.8100 | 4.7500 | 4.8000 | 4.8000 | 34,206,700 |
| Sep 02, 2024 | 4.8200 | 4.8300 | 4.7200 | 4.7500 | 4.7500 | 25,125,200 |
| Aug 30, 2024 | 4.7000 | 4.8200 | 4.6600 | 4.8200 | 4.8200 | 80,599,800 |
| Aug 29, 2024 | 4.7800 | 4.8400 | 4.6700 | 4.7000 | 4.7000 | 49,689,600 |
| Aug 28, 2024 | 4.6900 | 4.8200 | 4.6700 | 4.8000 | 4.8000 | 97,990,500 |
| Aug 27, 2024 | 4.5100 | 4.7000 | 4.5000 | 4.6800 | 4.6800 | 68,913,700 |
| Aug 26, 2024 | 4.5300 | 4.5600 | 4.4800 | 4.5100 | 4.5100 | 26,212,000 |
| Aug 23, 2024 | 4.5800 | 4.5800 | 4.5100 | 4.5300 | 4.5300 | 16,541,600 |
| Aug 22, 2024 | 4.6000 | 4.6100 | 4.5600 | 4.5900 | 4.5900 | 23,264,400 |
| Aug 21, 2024 | 4.6500 | 4.6600 | 4.5700 | 4.6300 | 4.6300 | 36,688,900 |
| Aug 20, 2024 | 4.5400 | 4.7000 | 4.5000 | 4.6700 | 4.6700 | 119,844,900 |
| Aug 19, 2024 | 4.2900 | 4.6100 | 4.2800 | 4.5400 | 4.5400 | 130,686,600 |
| Aug 16, 2024 | 4.2700 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 20,480,100 |
| Aug 15, 2024 | 4.2200 | 4.2700 | 4.2200 | 4.2700 | 4.2700 | 17,361,200 |
| Aug 14, 2024 | 4.2600 | 4.2600 | 4.2100 | 4.2200 | 4.2200 | 18,130,300 |
| Aug 13, 2024 | 4.2600 | 4.2600 | 4.2300 | 4.2600 | 4.2600 | 9,046,000 |
| Aug 12, 2024 | 4.2400 | 4.2700 | 4.2400 | 4.2600 | 4.2600 | 10,979,100 |
| Aug 09, 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 9,834,500 |
| Aug 08, 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 17,612,000 |
| Aug 07, 2024 | 4.2000 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 20,752,800 |
| Aug 06, 2024 | 4.1200 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 24,258,800 |
| Aug 05, 2024 | 4.2500 | 4.2500 | 4.1100 | 4.1300 | 4.1300 | 52,191,800 |
| Aug 02, 2024 | 4.2300 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | 31,927,800 |
| Aug 01, 2024 | 4.2100 | 4.2600 | 4.2000 | 4.2600 | 4.2600 | 17,275,600 |
| Jul 31, 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 20,366,400 |
| Jul 30, 2024 | 4.2400 | 4.2400 | 4.1800 | 4.1800 | 4.1800 | 16,850,700 |
| Jul 29, 2024 | 4.2100 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 18,617,200 |
| Jul 26, 2024 | 4.2000 | 4.2200 | 4.1700 | 4.2100 | 4.2100 | 21,604,300 |
| Jul 25, 2024 | 4.1700 | 4.2200 | 4.1500 | 4.2100 | 4.2100 | 7,172,700 |
| Jul 24, 2024 | 4.2000 | 4.2100 | 4.1800 | 4.1800 | 4.1800 | 14,158,500 |
| Jul 23, 2024 | 4.1900 | 4.2100 | 4.1700 | 4.2000 | 4.2000 | 20,496,000 |
| Jul 22, 2024 | 4.2400 | 4.2400 | 4.1900 | 4.1900 | 4.1900 | 21,415,300 |
| Jul 19, 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 22,512,900 |
| Jul 18, 2024 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | 42,643,100 |
| Jul 17, 2024 | 4.1400 | 4.1900 | 4.1300 | 4.1700 | 4.1700 | 18,477,500 |
| Jul 16, 2024 | 4.1400 | 4.1400 | 4.1100 | 4.1300 | 4.1300 | 13,658,200 |
| Jul 15, 2024 | 4.1100 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 29,413,100 |
| Jul 12, 2024 | 4.1200 | 4.1300 | 4.1000 | 4.1100 | 4.1100 | 29,266,900 |
| Jul 11, 2024 | 4.1400 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 26,867,600 |
| Jul 10, 2024 | 4.1100 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 33,814,300 |
| Jul 09, 2024 | 4.1200 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 35,926,400 |
| Jul 05, 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 15,321,000 |
| Jul 04, 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0500 | 4.0500 | 16,278,700 |
| Jul 03, 2024 | 4.0400 | 4.0700 | 4.0300 | 4.0500 | 4.0500 | 16,131,600 |
| Jul 02, 2024 | 4.0300 | 4.0500 | 4.0200 | 4.0400 | 4.0400 | 15,890,000 |
| Jul 01, 2024 | 4.0200 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 9,005,200 |
| Jun 28, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 17,674,900 |
| Jun 27, 2024 | 4.0100 | 4.0300 | 3.9900 | 4.0000 | 4.0000 | 15,705,300 |
| Jun 26, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0100 | 4.0100 | 19,778,900 |
| Jun 25, 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 10,044,000 |
| Jun 24, 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 19,369,500 |
| Jun 21, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 69,111,000 |
| Jun 20, 2024 | 4.0400 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 19,258,400 |
| Jun 19, 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 21,133,000 |
| Jun 18, 2024 | 4.0800 | 4.1100 | 4.0500 | 4.0600 | 4.0600 | 19,637,200 |
| Jun 14, 2024 | 4.0800 | 4.1000 | 4.0700 | 4.0800 | 4.0800 | 13,565,900 |
| Jun 13, 2024 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 17,121,800 |
| Jun 12, 2024 | 4.0800 | 4.1100 | 4.0600 | 4.0600 | 4.0600 | 12,656,100 |
| Jun 11, 2024 | 4.1400 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 23,043,700 |
| Jun 10, 2024 | 4.1200 | 4.1200 | 4.0900 | 4.1100 | 4.1100 | 8,354,300 |
| Jun 07, 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1100 | 4.1100 | 13,112,800 |
| Jun 06, 2024 | 4.1300 | 4.1500 | 4.1100 | 4.1300 | 4.1300 | 7,851,400 |
| Jun 05, 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1300 | 4.1300 | 14,229,300 |
| Jun 04, 2024 | 4.1200 | 4.1800 | 4.0900 | 4.1500 | 4.1500 | 26,611,000 |
| May 31, 2024 | 4.0900 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 66,553,000 |
| May 30, 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 35,930,700 |
| May 29, 2024 | 4.1200 | 4.1300 | 4.0800 | 4.0800 | 4.0800 | 34,893,100 |
| May 28, 2024 | 4.1300 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 29,310,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.