Public Bank Berhad (KLSE:PBBANK)
Malaysia
· Delayed Price · Currency is MYR 4.740
-0.130 (-2.67%)
At close: Mar 9, 2026
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.82 | 4.66 | 4.74 | 4.74 | -2.67% | 32,309,400 |
| Mar 6, 2026 | 4.88 | 4.91 | 4.86 | 4.87 | 4.87 | -0.61% | 17,153,700 |
| Mar 5, 2026 | 4.87 | 4.92 | 4.87 | 4.90 | 4.90 | 1.24% | 25,177,700 |
| Mar 4, 2026 | 4.88 | 4.89 | 4.82 | 4.84 | 4.84 | -1.02% | 25,046,300 |
| Mar 3, 2026 | 4.85 | 4.91 | 4.84 | 4.89 | 4.89 | 0.82% | 32,042,200 |
| Mar 2, 2026 | 4.84 | 4.90 | 4.77 | 4.85 | 4.85 | -1.62% | 32,290,700 |
| Feb 27, 2026 | 4.97 | 4.98 | 4.88 | 4.93 | 4.93 | -1.40% | 56,710,300 |
| Feb 26, 2026 | 4.95 | 5.02 | 4.94 | 5.00 | 5.00 | 1.01% | 57,420,400 |
| Feb 25, 2026 | 5.09 | 5.12 | 4.95 | 4.95 | 4.95 | -2.75% | 34,302,900 |
| Feb 24, 2026 | 5.08 | 5.10 | 5.05 | 5.09 | 5.09 | 0.20% | 24,401,100 |
| Feb 23, 2026 | 5.04 | 5.11 | 5.03 | 5.08 | 5.08 | 0.99% | 22,706,500 |
| Feb 20, 2026 | 5.06 | 5.07 | 5.01 | 5.03 | 5.03 | -0.59% | 19,130,000 |
| Feb 19, 2026 | 5.05 | 5.10 | 5.00 | 5.06 | 5.06 | 0.20% | 23,815,000 |
| Feb 16, 2026 | 5.04 | 5.10 | 5.02 | 5.05 | 5.05 | 0.20% | 3,896,100 |
| Feb 13, 2026 | 5.12 | 5.13 | 5.02 | 5.04 | 5.04 | -1.75% | 34,353,300 |
| Feb 12, 2026 | 5.15 | 5.17 | 5.11 | 5.13 | 5.13 | -0.19% | 24,164,100 |
| Feb 11, 2026 | 5.10 | 5.17 | 5.09 | 5.14 | 5.14 | 0.59% | 36,544,000 |
| Feb 10, 2026 | 5.08 | 5.18 | 5.08 | 5.11 | 5.11 | 0.59% | 43,079,400 |
| Feb 9, 2026 | 4.99 | 5.08 | 4.94 | 5.08 | 5.08 | 2.21% | 41,475,600 |
| Feb 6, 2026 | 4.89 | 4.97 | 4.88 | 4.97 | 4.97 | 1.43% | 46,137,100 |
| Feb 5, 2026 | 4.91 | 4.98 | 4.89 | 4.90 | 4.90 | -0.20% | 25,832,900 |
| Feb 4, 2026 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | -0.81% | 28,588,200 |
| Feb 3, 2026 | 4.92 | 4.95 | 4.89 | 4.95 | 4.95 | 1.64% | 23,035,400 |
| Jan 30, 2026 | 4.86 | 4.93 | 4.85 | 4.87 | 4.87 | 0.41% | 50,480,000 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.79 | 4.85 | 4.85 | -2.02% | 44,556,600 |
| Jan 28, 2026 | 4.99 | 5.00 | 4.90 | 4.95 | 4.95 | -1.00% | 43,932,400 |
| Jan 27, 2026 | 4.87 | 5.01 | 4.87 | 5.00 | 5.00 | 2.67% | 59,122,100 |
| Jan 26, 2026 | 4.78 | 4.92 | 4.78 | 4.87 | 4.87 | 1.88% | 41,829,600 |
| Jan 23, 2026 | 4.77 | 4.78 | 4.73 | 4.78 | 4.78 | - | 25,731,800 |
| Jan 22, 2026 | 4.76 | 4.81 | 4.76 | 4.78 | 4.78 | 0.84% | 26,996,000 |
| Jan 21, 2026 | 4.70 | 4.75 | 4.68 | 4.74 | 4.74 | 0.42% | 22,091,700 |
| Jan 20, 2026 | 4.80 | 4.80 | 4.68 | 4.72 | 4.72 | -1.67% | 32,961,700 |
| Jan 19, 2026 | 4.73 | 4.80 | 4.71 | 4.80 | 4.80 | 1.48% | 29,014,600 |
| Jan 16, 2026 | 4.74 | 4.76 | 4.69 | 4.73 | 4.73 | -0.42% | 32,571,400 |
| Jan 15, 2026 | 4.67 | 4.75 | 4.64 | 4.75 | 4.75 | 1.71% | 35,173,800 |
| Jan 14, 2026 | 4.64 | 4.70 | 4.63 | 4.67 | 4.67 | 0.65% | 35,357,000 |
| Jan 13, 2026 | 4.60 | 4.65 | 4.60 | 4.64 | 4.64 | 1.09% | 40,899,900 |
| Jan 12, 2026 | 4.57 | 4.62 | 4.56 | 4.59 | 4.59 | 0.22% | 32,553,000 |
| Jan 9, 2026 | 4.49 | 4.58 | 4.48 | 4.58 | 4.58 | 2.00% | 25,236,100 |
| Jan 8, 2026 | 4.53 | 4.53 | 4.48 | 4.49 | 4.49 | -0.88% | 19,825,800 |
| Jan 7, 2026 | 4.53 | 4.53 | 4.50 | 4.53 | 4.53 | 0.22% | 16,656,900 |
| Jan 6, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 16,413,500 |
| Jan 5, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.56% | 17,006,600 |
| Jan 2, 2026 | 4.53 | 4.53 | 4.47 | 4.49 | 4.49 | -1.10% | 12,588,900 |
| Dec 31, 2025 | 4.52 | 4.55 | 4.47 | 4.54 | 4.54 | - | 17,273,600 |
| Dec 30, 2025 | 4.50 | 4.55 | 4.49 | 4.54 | 4.54 | 0.67% | 15,034,700 |
| Dec 29, 2025 | 4.52 | 4.55 | 4.44 | 4.51 | 4.51 | -0.22% | 21,921,300 |
| Dec 26, 2025 | 4.52 | 4.52 | 4.49 | 4.52 | 4.52 | - | 7,507,600 |
| Dec 24, 2025 | 4.52 | 4.53 | 4.49 | 4.52 | 4.52 | - | 11,517,200 |
| Dec 23, 2025 | 4.52 | 4.53 | 4.50 | 4.52 | 4.52 | -0.22% | 8,730,300 |
| Dec 22, 2025 | 4.50 | 4.54 | 4.49 | 4.53 | 4.53 | 0.22% | 10,206,800 |
| Dec 19, 2025 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.49% | 27,962,300 |
| Dec 18, 2025 | 4.40 | 4.43 | 4.40 | 4.41 | 4.41 | - | 13,778,200 |
| Dec 17, 2025 | 4.46 | 4.47 | 4.38 | 4.41 | 4.41 | -1.34% | 20,226,700 |
| Dec 16, 2025 | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | -0.45% | 11,387,500 |
| Dec 15, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.45% | 7,365,400 |
| Dec 12, 2025 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | 1.13% | 22,124,900 |
| Dec 11, 2025 | 4.37 | 4.42 | 4.36 | 4.42 | 4.42 | 1.14% | 13,737,100 |
| Dec 10, 2025 | 4.37 | 4.39 | 4.36 | 4.37 | 4.37 | - | 8,215,200 |
| Dec 9, 2025 | 4.40 | 4.42 | 4.35 | 4.37 | 4.37 | - | 10,199,300 |
| Dec 8, 2025 | 4.39 | 4.39 | 4.33 | 4.37 | 4.37 | -0.46% | 10,756,500 |
| Dec 5, 2025 | 4.39 | 4.39 | 4.35 | 4.39 | 4.39 | - | 10,328,000 |
| Dec 4, 2025 | 4.43 | 4.44 | 4.37 | 4.39 | 4.39 | -1.13% | 10,405,300 |
| Dec 3, 2025 | 4.41 | 4.44 | 4.40 | 4.44 | 4.44 | 0.68% | 16,126,400 |
| Dec 2, 2025 | 4.36 | 4.43 | 4.36 | 4.41 | 4.41 | 1.15% | 22,294,800 |
| Dec 1, 2025 | 4.35 | 4.38 | 4.34 | 4.36 | 4.36 | 0.23% | 12,100,400 |
| Nov 28, 2025 | 4.34 | 4.39 | 4.29 | 4.35 | 4.35 | - | 16,684,200 |
| Nov 27, 2025 | 4.38 | 4.38 | 4.34 | 4.35 | 4.35 | -0.68% | 14,245,300 |
| Nov 26, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 18,202,700 |
| Nov 25, 2025 | 4.30 | 4.31 | 4.29 | 4.30 | 4.30 | - | 7,924,200 |
| Nov 24, 2025 | 4.28 | 4.31 | 4.27 | 4.30 | 4.30 | 0.47% | 67,040,800 |
| Nov 21, 2025 | 4.29 | 4.29 | 4.27 | 4.28 | 4.28 | -0.47% | 7,090,500 |
| Nov 20, 2025 | 4.28 | 4.33 | 4.27 | 4.30 | 4.30 | 0.47% | 19,983,000 |
| Nov 19, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.71% | 13,262,300 |
| Nov 18, 2025 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | -1.16% | 19,975,400 |
| Nov 17, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | 0.23% | 10,355,200 |
| Nov 14, 2025 | 4.29 | 4.30 | 4.27 | 4.29 | 4.29 | -0.23% | 10,909,500 |
| Nov 13, 2025 | 4.27 | 4.32 | 4.27 | 4.30 | 4.30 | 0.70% | 10,088,700 |
| Nov 12, 2025 | 4.30 | 4.31 | 4.27 | 4.27 | 4.27 | -0.70% | 13,498,800 |
| Nov 11, 2025 | 4.28 | 4.31 | 4.27 | 4.30 | 4.30 | 0.70% | 9,071,100 |
| Nov 10, 2025 | 4.27 | 4.30 | 4.26 | 4.27 | 4.27 | - | 9,640,600 |
| Nov 7, 2025 | 4.26 | 4.28 | 4.25 | 4.27 | 4.27 | 0.23% | 4,637,000 |
| Nov 6, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -1.84% | 13,438,000 |
| Nov 5, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 1.88% | 14,238,500 |
| Nov 4, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 7,887,500 |
| Nov 3, 2025 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 0.47% | 6,479,600 |
| Oct 31, 2025 | 4.22 | 4.24 | 4.21 | 4.22 | 4.22 | - | 8,141,700 |
| Oct 30, 2025 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 0.72% | 5,432,300 |
| Oct 29, 2025 | 4.21 | 4.22 | 4.18 | 4.19 | 4.19 | -0.48% | 10,488,500 |
| Oct 28, 2025 | 4.22 | 4.22 | 4.20 | 4.21 | 4.21 | -0.24% | 9,972,000 |
| Oct 27, 2025 | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | - | 9,681,400 |
| Oct 24, 2025 | 4.21 | 4.24 | 4.20 | 4.22 | 4.22 | 0.24% | 12,606,000 |
| Oct 23, 2025 | 4.21 | 4.23 | 4.20 | 4.21 | 4.21 | - | 11,224,100 |
| Oct 22, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.21 | -1.41% | 13,241,100 |
| Oct 21, 2025 | 4.22 | 4.27 | 4.20 | 4.27 | 4.27 | 1.67% | 13,127,000 |
| Oct 17, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 9,618,400 |
| Oct 16, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | 0.48% | 8,148,600 |
| Oct 15, 2025 | 4.21 | 4.24 | 4.20 | 4.20 | 4.20 | -0.24% | 19,535,400 |
| Oct 14, 2025 | 4.22 | 4.26 | 4.21 | 4.21 | 4.21 | -0.24% | 19,573,600 |
| Oct 13, 2025 | 4.26 | 4.27 | 4.22 | 4.22 | 4.22 | -1.86% | 13,190,100 |