Kuala Lumpur - Delayed Quote MYR

Public Bank Berhad (1295.KL)

Compare
4.5700 +0.0300 (+0.66%)
At close: October 18 at 4:57 PM GMT+8
Currency in MYR
Download
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 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 9, 2024 4.5700 4.5700 4.5700 4.5700 4.5700 -
Oct 8, 2024 4.5700 4.5800 4.5100 4.5700 4.5700 12,180,900
Oct 7, 2024 4.5700 4.6000 4.5300 4.5600 4.5600 17,375,700
Oct 4, 2024 4.5800 4.5800 4.5000 4.5300 4.5300 18,247,700
Oct 3, 2024 4.5300 4.5800 4.5200 4.5700 4.5700 16,011,400
Oct 2, 2024 4.5600 4.5800 4.5100 4.5300 4.5300 9,765,000
Oct 1, 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 0.1000 Dividend
Sep 10, 2024 4.7100 4.8400 4.7100 4.8100 4.8100 52,054,800
Sep 9, 2024 4.7400 4.8300 4.7000 4.8000 4.7000 41,653,000
Sep 6, 2024 4.7800 4.7800 4.6200 4.7500 4.6510 44,921,900
Sep 5, 2024 4.7900 4.8000 4.7400 4.7500 4.6510 29,672,900
Sep 4, 2024 4.7500 4.8000 4.7400 4.7600 4.6608 35,150,500
Sep 3, 2024 4.7500 4.8100 4.7500 4.8000 4.7000 34,206,700
Sep 2, 2024 4.8200 4.8300 4.7200 4.7500 4.6510 25,125,200
Aug 30, 2024 4.7000 4.8200 4.6600 4.8200 4.7196 80,599,800
Aug 29, 2024 4.7800 4.8400 4.6700 4.7000 4.6021 49,689,600
Aug 28, 2024 4.6900 4.8200 4.6700 4.8000 4.7000 97,990,500
Aug 27, 2024 4.5100 4.7000 4.5000 4.6800 4.5825 68,913,700
Aug 26, 2024 4.5300 4.5600 4.4800 4.5100 4.4160 26,212,000
Aug 23, 2024 4.5800 4.5800 4.5100 4.5300 4.4356 16,541,600
Aug 22, 2024 4.6000 4.6100 4.5600 4.5900 4.4944 23,264,400
Aug 21, 2024 4.6500 4.6600 4.5700 4.6300 4.5335 36,688,900
Aug 20, 2024 4.5400 4.7000 4.5000 4.6700 4.5727 119,844,900
Aug 19, 2024 4.2900 4.6100 4.2800 4.5400 4.4454 130,686,600
Aug 16, 2024 4.2700 4.2900 4.2600 4.2900 4.2006 20,480,100
Aug 15, 2024 4.2200 4.2700 4.2200 4.2700 4.1810 17,361,200
Aug 14, 2024 4.2600 4.2600 4.2100 4.2200 4.1321 18,130,300
Aug 13, 2024 4.2600 4.2600 4.2300 4.2600 4.1713 9,046,000
Aug 12, 2024 4.2400 4.2700 4.2400 4.2600 4.1713 10,979,100
Aug 9, 2024 4.2400 4.2600 4.2000 4.2400 4.1517 9,834,500
Aug 8, 2024 4.2400 4.2400 4.2100 4.2200 4.1321 17,612,000
Aug 7, 2024 4.2000 4.2500 4.1700 4.2400 4.1517 20,752,800
Aug 6, 2024 4.1200 4.2000 4.0800 4.2000 4.1125 24,258,800
Aug 5, 2024 4.2500 4.2500 4.1100 4.1300 4.0440 52,191,800
Aug 2, 2024 4.2300 4.2800 4.2200 4.2800 4.1908 31,927,800
Aug 1, 2024 4.2100 4.2600 4.2000 4.2600 4.1713 17,275,600
Jul 31, 2024 4.1800 4.2200 4.1800 4.2100 4.1223 20,366,400
Jul 30, 2024 4.2400 4.2400 4.1800 4.1800 4.0929 16,850,700
Jul 29, 2024 4.2100 4.2400 4.2000 4.2400 4.1517 18,617,200
Jul 26, 2024 4.2000 4.2200 4.1700 4.2100 4.1223 21,604,300
Jul 25, 2024 4.1700 4.2200 4.1500 4.2100 4.1223 7,172,700
Jul 24, 2024 4.2000 4.2100 4.1800 4.1800 4.0929 14,158,500
Jul 23, 2024 4.1900 4.2100 4.1700 4.2000 4.1125 20,496,000
Jul 22, 2024 4.2400 4.2400 4.1900 4.1900 4.1027 21,415,300
Jul 19, 2024 4.2500 4.2500 4.2200 4.2400 4.1517 22,512,900
Jul 18, 2024 4.1800 4.2500 4.1800 4.2500 4.1615 42,643,100
Jul 17, 2024 4.1400 4.1900 4.1300 4.1700 4.0831 18,477,500
Jul 16, 2024 4.1400 4.1400 4.1100 4.1300 4.0440 13,658,200
Jul 15, 2024 4.1100 4.1400 4.1000 4.1300 4.0440 29,413,100
Jul 12, 2024 4.1200 4.1300 4.1000 4.1100 4.0244 29,266,900
Jul 11, 2024 4.1400 4.1600 4.1000 4.1200 4.0342 26,867,600
Jul 10, 2024 4.1100 4.1400 4.1000 4.1400 4.0538 33,814,300
Jul 9, 2024 4.1200 4.1300 4.0800 4.1100 4.0244 35,926,400
Jul 5, 2024 4.0500 4.0600 4.0200 4.0400 3.9558 15,321,000
Jul 4, 2024 4.0600 4.0800 4.0400 4.0500 3.9656 16,278,700
Jul 3, 2024 4.0400 4.0700 4.0300 4.0500 3.9656 16,131,600
Jul 2, 2024 4.0300 4.0500 4.0200 4.0400 3.9558 15,890,000
Jul 1, 2024 4.0200 4.0500 4.0100 4.0300 3.9460 9,005,200
Jun 28, 2024 4.0000 4.0400 4.0000 4.0200 3.9362 17,674,900
Jun 27, 2024 4.0100 4.0300 3.9900 4.0000 3.9167 15,705,300
Jun 26, 2024 4.0000 4.0400 4.0000 4.0100 3.9265 19,778,900
Jun 25, 2024 4.0300 4.0400 4.0000 4.0000 3.9167 10,044,000
Jun 24, 2024 3.9800 4.0500 3.9800 4.0300 3.9460 19,369,500
Jun 21, 2024 4.0400 4.0400 4.0000 4.0000 3.9167 69,111,000
Jun 20, 2024 4.0400 4.0500 4.0200 4.0300 3.9460 19,258,400
Jun 19, 2024 4.0600 4.0800 4.0400 4.0400 3.9558 21,133,000
Jun 18, 2024 4.0800 4.1100 4.0500 4.0600 3.9754 19,637,200
Jun 14, 2024 4.0800 4.1000 4.0700 4.0800 3.9950 13,565,900
Jun 13, 2024 4.0700 4.1100 4.0700 4.0800 3.9950 17,121,800
Jun 12, 2024 4.0800 4.1100 4.0600 4.0600 3.9754 12,656,100
Jun 11, 2024 4.1400 4.1400 4.0800 4.0800 3.9950 23,043,700
Jun 10, 2024 4.1200 4.1200 4.0900 4.1100 4.0244 8,354,300
Jun 7, 2024 4.1400 4.1500 4.1000 4.1100 4.0244 13,112,800
Jun 6, 2024 4.1300 4.1500 4.1100 4.1300 4.0440 7,851,400
Jun 5, 2024 4.1500 4.1800 4.1300 4.1300 4.0440 14,229,300
Jun 4, 2024 4.1200 4.1800 4.0900 4.1500 4.0635 26,611,000
May 31, 2024 4.0900 4.1300 4.0600 4.1000 4.0146 66,553,000
May 30, 2024 4.0800 4.1000 4.0600 4.0800 3.9950 35,930,700
May 29, 2024 4.1200 4.1300 4.0800 4.0800 3.9950 34,893,100
May 28, 2024 4.1300 4.1500 4.1000 4.1200 4.0342 29,310,100
May 27, 2024 4.1700 4.1900 4.1300 4.1300 4.0440 22,313,900
May 24, 2024 4.2000 4.2000 4.1600 4.1700 4.0831 11,812,400
May 23, 2024 4.2000 4.2400 4.1800 4.2000 4.1125 17,258,500
May 21, 2024 4.1900 4.2000 4.1700 4.1900 4.1027 33,827,500
May 20, 2024 4.1900 4.2300 4.1700 4.1900 4.1027 13,249,900
May 17, 2024 4.1900 4.2000 4.1700 4.1900 4.1027 17,449,300
May 16, 2024 4.1500 4.2000 4.1500 4.1900 4.1027 18,567,600
May 15, 2024 4.1700 4.1800 4.1500 4.1500 4.0635 29,076,300
May 14, 2024 4.1800 4.1900 4.1700 4.1700 4.0831 12,797,500
May 13, 2024 4.1900 4.2000 4.1700 4.1800 4.0929 12,460,400
May 10, 2024 4.1800 4.1900 4.1700 4.1800 4.0929 12,868,100
May 9, 2024 4.2000 4.2000 4.1600 4.1700 4.0831 17,164,600
May 8, 2024 4.2000 4.2100 4.1600 4.2000 4.1125 21,513,800
May 7, 2024 4.2200 4.2300 4.2000 4.2100 4.1223 29,487,900
May 6, 2024 4.1200 4.2100 4.1200 4.2000 4.1125 22,357,400
May 3, 2024 4.1100 4.1400 4.1000 4.1200 4.0342 31,959,200
May 2, 2024 4.1200 4.1500 4.0900 4.1000 4.0146 35,165,000
Apr 30, 2024 4.1800 4.1900 4.1200 4.1200 4.0342 35,196,100
Apr 29, 2024 4.2100 4.2200 4.1800 4.1800 4.0929 14,843,500
Apr 26, 2024 4.2200 4.2300 4.1900 4.2100 4.1223 7,923,600
Apr 25, 2024 4.2600 4.2600 4.2300 4.2300 4.1419 17,279,200
Apr 24, 2024 4.2200 4.2700 4.2100 4.2500 4.1615 20,944,900
Apr 23, 2024 4.1900 4.2500 4.1800 4.2100 4.1223 24,050,100
Apr 22, 2024 4.1500 4.2100 4.1500 4.2000 4.1125 12,448,700
Apr 19, 2024 4.1500 4.1900 4.1400 4.1500 4.0635 14,865,600
Apr 18, 2024 4.1500 4.1700 4.1200 4.1400 4.0538 14,350,700
Apr 17, 2024 4.1100 4.1700 4.1000 4.1500 4.0635 18,664,000
Apr 16, 2024 4.1200 4.1400 4.1000 4.1000 4.0146 22,006,100
Apr 15, 2024 4.1700 4.1800 4.1200 4.1200 4.0342 16,898,900
Apr 12, 2024 4.1900 4.2000 4.1600 4.1800 4.0929 15,882,300
Apr 9, 2024 4.1900 4.2100 4.1700 4.1900 4.1027 13,498,700
Apr 8, 2024 4.1900 4.2000 4.1700 4.1900 4.1027 19,929,100
Apr 5, 2024 4.2100 4.2100 4.1700 4.1800 4.0929 13,110,300
Apr 4, 2024 4.1600 4.2300 4.1400 4.2100 4.1223 23,803,600
Apr 3, 2024 4.2300 4.2400 4.1600 4.1600 4.0733 25,263,500
Apr 2, 2024 4.2300 4.2500 4.2200 4.2300 4.1419 10,873,200
Apr 1, 2024 4.2200 4.2600 4.2200 4.2400 4.1517 8,088,500
Mar 29, 2024 4.2100 4.2500 4.2000 4.2200 4.1321 19,877,600
Mar 27, 2024 4.2600 4.2600 4.2000 4.2100 4.1223 20,600,300
Mar 26, 2024 4.2400 4.2600 4.2300 4.2500 4.1615 16,271,800
Mar 25, 2024 4.2400 4.2500 4.2100 4.2400 4.1517 14,713,100
Mar 22, 2024 4.2200 4.2500 4.2100 4.2400 4.1517 17,502,500
Mar 21, 2024 4.2500 4.2600 4.2200 4.2200 4.1321 10,024,700
Mar 20, 2024 4.2900 4.2900 4.2400 4.2400 4.1517 11,803,900
Mar 19, 2024 4.2900 4.2900 4.2400 4.2800 4.1908 26,636,100
Mar 18, 2024 4.2700 4.3000 4.2600 4.2900 4.2006 12,110,500
Mar 15, 2024 4.2300 4.2900 4.2100 4.2700 4.1810 32,001,900
Mar 14, 2024 4.2200 4.2300 4.1800 4.2300 4.1419 28,185,700
Mar 13, 2024 0.1000 Dividend
Mar 13, 2024 4.2500 4.2600 4.1800 4.2200 4.1321 26,996,700
Mar 12, 2024 4.3000 4.3300 4.2900 4.3100 4.1223 23,946,000
Mar 11, 2024 4.3000 4.3200 4.2700 4.3000 4.1127 19,399,800
Mar 8, 2024 4.2800 4.3200 4.2700 4.2900 4.1032 24,972,000
Mar 7, 2024 4.2900 4.3500 4.2800 4.3000 4.1127 22,291,100
Mar 6, 2024 4.3100 4.3400 4.2900 4.3000 4.1127 22,000,200
Mar 5, 2024 4.2900 4.3200 4.2500 4.3200 4.1319 38,814,900
Mar 4, 2024 4.3500 4.4100 4.3000 4.3000 4.1127 23,785,400
Mar 1, 2024 4.3900 4.4200 4.3100 4.3600 4.1701 33,244,400
Feb 29, 2024 4.4300 4.4600 4.4000 4.4000 4.2084 48,736,400
Feb 28, 2024 4.4700 4.4900 4.4300 4.4300 4.2371 25,931,000
Feb 27, 2024 4.4300 4.4800 4.4300 4.4700 4.2753 19,013,800
Feb 26, 2024 4.4800 4.4800 4.4200 4.4600 4.2658 21,472,500
Feb 23, 2024 4.4800 4.5000 4.4600 4.4800 4.2849 11,139,400
Feb 22, 2024 4.5000 4.5100 4.4600 4.4800 4.2849 8,731,000
Feb 21, 2024 4.4800 4.5200 4.4700 4.5100 4.3136 28,422,100
Feb 20, 2024 4.4300 4.4800 4.4100 4.4800 4.2849 28,881,300
Feb 19, 2024 4.4100 4.4300 4.3900 4.4300 4.2371 12,529,100
Feb 16, 2024 4.4000 4.4200 4.3800 4.4100 4.2179 14,089,200
Feb 15, 2024 4.4000 4.4100 4.3800 4.3900 4.1988 10,631,300
Feb 14, 2024 4.3900 4.4100 4.3800 4.4000 4.2084 6,846,700
Feb 13, 2024 4.3400 4.4000 4.3400 4.4000 4.2084 10,327,300
Feb 9, 2024 4.3700 4.3800 4.3400 4.3500 4.1605 2,942,100
Feb 8, 2024 4.3900 4.4200 4.3700 4.3700 4.1797 8,365,200
Feb 7, 2024 4.3900 4.3900 4.3700 4.3900 4.1988 14,235,400
Feb 6, 2024 4.4100 4.4200 4.3800 4.3900 4.1988 23,973,900
Feb 5, 2024 4.4200 4.4500 4.4100 4.4100 4.2179 14,364,100
Feb 2, 2024 4.3900 4.4400 4.3900 4.4300 4.2371 24,070,100
Jan 31, 2024 4.4100 4.4200 4.3800 4.3900 4.1988 18,344,500
Jan 30, 2024 4.4100 4.4200 4.3900 4.4000 4.2084 9,349,500
Jan 29, 2024 4.3700 4.4200 4.3600 4.4100 4.2179 13,539,200
Jan 26, 2024 4.3500 4.3900 4.3300 4.3700 4.1797 9,603,400
Jan 24, 2024 4.3600 4.3800 4.3600 4.3700 4.1797 14,257,500
Jan 23, 2024 4.3300 4.3700 4.3200 4.3500 4.1605 23,332,700
Jan 22, 2024 4.3500 4.3700 4.3100 4.3400 4.1510 22,297,600
Jan 19, 2024 4.3100 4.3700 4.3100 4.3500 4.1605 8,487,600
Jan 18, 2024 4.3300 4.3700 4.2900 4.3100 4.1223 35,536,500
Jan 17, 2024 4.3700 4.3700 4.3200 4.3500 4.1605 11,074,600
Jan 16, 2024 4.3500 4.3800 4.3400 4.3600 4.1701 8,381,000
Jan 15, 2024 4.3000 4.3600 4.3000 4.3600 4.1701 8,937,100
Jan 12, 2024 4.3000 4.3100 4.2800 4.3000 4.1127 12,800,100
Jan 11, 2024 4.3100 4.3400 4.2800 4.3000 4.1127 10,936,800
Jan 10, 2024 4.3900 4.3900 4.3000 4.3100 4.1223 14,896,000
Jan 9, 2024 4.3600 4.4000 4.3600 4.3900 4.1988 22,495,600
Jan 8, 2024 4.3300 4.3700 4.3200 4.3600 4.1701 23,074,100
Jan 5, 2024 4.2900 4.3300 4.2900 4.3300 4.1414 15,439,300
Jan 4, 2024 4.2700 4.3200 4.2500 4.2900 4.1032 16,120,800
Jan 3, 2024 4.2800 4.2800 4.2500 4.2700 4.0840 12,400,500
Jan 2, 2024 4.2800 4.2800 4.2500 4.2800 4.0936 8,576,900
Dec 29, 2023 4.2800 4.3100 4.2400 4.2900 4.1032 24,568,300
Dec 28, 2023 4.2500 4.3000 4.2400 4.2800 4.0936 13,996,000
Dec 27, 2023 4.2400 4.2600 4.2300 4.2500 4.0649 12,207,400
Dec 26, 2023 4.2500 4.2600 4.2300 4.2400 4.0553 7,990,900
Dec 22, 2023 4.2800 4.2900 4.2400 4.2500 4.0649 16,125,400
Dec 21, 2023 4.3100 4.3200 4.2700 4.2700 4.0840 14,744,300
Dec 20, 2023 4.3500 4.3700 4.2900 4.3200 4.1319 41,065,900
Dec 19, 2023 4.3500 4.3600 4.3300 4.3400 4.1510 15,342,900
Dec 18, 2023 4.3000 4.3500 4.3000 4.3500 4.1605 23,950,200
Dec 15, 2023 4.3000 4.3400 4.2900 4.3100 4.1223 31,911,200
Dec 14, 2023 4.2700 4.3100 4.2500 4.3000 4.1127 18,552,000
Dec 13, 2023 4.2500 4.2600 4.2400 4.2600 4.0745 15,616,900
Dec 12, 2023 4.2500 4.2600 4.2400 4.2500 4.0649 19,935,700
Dec 11, 2023 4.2500 4.2600 4.2200 4.2500 4.0649 15,767,100
Dec 8, 2023 4.2600 4.2700 4.2300 4.2400 4.0553 16,161,200
Dec 7, 2023 4.2500 4.2700 4.2400 4.2600 4.0745 15,959,200
Dec 6, 2023 4.2700 4.2800 4.2400 4.2500 4.0649 12,996,300
Dec 5, 2023 4.2700 4.2800 4.2300 4.2500 4.0649 10,697,800
Dec 4, 2023 4.3200 4.3200 4.2700 4.2800 4.0936 15,725,000
Dec 1, 2023 4.2900 4.3200 4.2800 4.3200 4.1319 28,684,400
Nov 30, 2023 4.2400 4.2800 4.2300 4.2700 4.0840 114,990,700
Nov 29, 2023 4.2200 4.2600 4.2200 4.2400 4.0553 13,770,400
Nov 28, 2023 4.2400 4.2700 4.2100 4.2200 4.0362 21,603,700
Nov 27, 2023 4.2500 4.2800 4.2300 4.2400 4.0553 12,299,400
Nov 24, 2023 4.2700 4.2800 4.2300 4.2500 4.0649 5,955,700
Nov 23, 2023 4.2700 4.2700 4.2500 4.2700 4.0840 6,885,700
Nov 22, 2023 4.2600 4.2700 4.2100 4.2700 4.0840 13,376,000
Nov 21, 2023 4.2100 4.2800 4.2000 4.2700 4.0840 17,433,500
Nov 20, 2023 4.2300 4.2300 4.1900 4.2100 4.0266 8,071,700
Nov 17, 2023 4.2200 4.2400 4.2100 4.2300 4.0458 9,231,700
Nov 16, 2023 4.2100 4.2400 4.2000 4.2400 4.0553 11,113,300
Nov 15, 2023 4.1900 4.2300 4.1700 4.2300 4.0458 16,942,600
Nov 14, 2023 4.1700 4.2000 4.1600 4.1800 3.9980 7,768,300
Nov 10, 2023 4.2000 4.2000 4.1400 4.1600 3.9788 10,485,000
Nov 9, 2023 4.2000 4.2200 4.1900 4.2100 4.0266 10,146,300
Nov 8, 2023 4.2400 4.2400 4.2000 4.2100 4.0266 10,768,900
Nov 7, 2023 4.2500 4.2500 4.2300 4.2400 4.0553 15,702,400
Nov 6, 2023 4.1900 4.2500 4.1800 4.2500 4.0649 21,950,200
Nov 3, 2023 4.1800 4.2000 4.1700 4.1800 3.9980 11,758,100
Nov 2, 2023 4.1500 4.1800 4.1500 4.1700 3.9884 9,390,600
Nov 1, 2023 4.1600 4.1700 4.1500 4.1500 3.9693 8,695,300
Oct 31, 2023 4.1500 4.1700 4.1500 4.1600 3.9788 12,343,100
Oct 30, 2023 4.1600 4.1800 4.1400 4.1500 3.9693 8,101,800
Oct 27, 2023 4.1700 4.1800 4.1600 4.1700 3.9884 9,879,000
Oct 26, 2023 4.1800 4.1900 4.1600 4.1700 3.9884 13,494,700
Oct 25, 2023 4.1600 4.1800 4.1500 4.1600 3.9788 7,486,600
Oct 24, 2023 4.1600 4.1700 4.1200 4.1400 3.9597 11,121,100
Oct 23, 2023 4.1400 4.1800 4.1300 4.1600 3.9788 14,370,500
Oct 20, 2023 4.1200 4.1600 4.1100 4.1400 3.9597 9,798,200
Oct 19, 2023 4.1700 4.1700 4.1200 4.1200 3.9406 8,936,000
Oct 18, 2023 4.1700 4.1800 4.1500 4.1700 3.9884 7,068,700

Related Tickers