Public Bank Berhad (KLSE:PBBANK)
Malaysia
· Delayed Price · Currency is MYR 4.390
0.00 (0.00%)
At close: Dec 5, 2025
Public Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.29 | 4.30 | 4.26 | 4.30 | 4.30 | 0.23% | 17,876,300 |
| Oct 9, 2025 | 4.34 | 4.36 | 4.29 | 4.29 | 4.29 | -1.15% | 15,159,600 |
| Oct 8, 2025 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | -0.46% | 4,906,900 |
| Oct 7, 2025 | 4.35 | 4.37 | 4.32 | 4.36 | 4.36 | -0.23% | 11,336,100 |
| Oct 6, 2025 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | 0.69% | 8,938,200 |
| Oct 3, 2025 | 4.37 | 4.38 | 4.33 | 4.34 | 4.34 | -0.69% | 8,292,500 |
| Oct 2, 2025 | 4.36 | 4.39 | 4.35 | 4.37 | 4.37 | 0.23% | 9,424,300 |
| Oct 1, 2025 | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | 0.69% | 12,161,400 |
| Sep 30, 2025 | 4.34 | 4.36 | 4.29 | 4.33 | 4.33 | -0.46% | 24,131,800 |
| Sep 29, 2025 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.23% | 9,106,800 |
| Sep 26, 2025 | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | 1.40% | 17,949,200 |
| Sep 25, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 18,447,500 |
| Sep 24, 2025 | 4.27 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 13,478,700 |
| Sep 23, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | 0.23% | 9,326,200 |
| Sep 22, 2025 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | 0.71% | 26,047,900 |
| Sep 19, 2025 | 4.25 | 4.28 | 4.24 | 4.24 | 4.24 | -0.24% | 27,688,900 |
| Sep 18, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -1.16% | 26,812,600 |
| Sep 17, 2025 | 4.28 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 23,542,200 |
| Sep 12, 2025 | 4.23 | 4.26 | 4.20 | 4.25 | 4.25 | 0.71% | 15,965,200 |
| Sep 11, 2025 | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | -1.86% | 15,859,900 |
| Sep 10, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.20 | 0.23% | 19,777,700 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.19 | 0.23% | 33,618,700 |
| Sep 8, 2025 | 4.29 | 4.31 | 4.27 | 4.28 | 4.18 | 0.23% | 16,642,800 |
| Sep 4, 2025 | 4.27 | 4.29 | 4.26 | 4.27 | 4.17 | 0.23% | 17,703,300 |
| Sep 3, 2025 | 4.29 | 4.30 | 4.25 | 4.26 | 4.16 | -0.93% | 37,252,700 |
| Sep 2, 2025 | 4.26 | 4.30 | 4.22 | 4.30 | 4.20 | 0.70% | 21,673,500 |
| Aug 29, 2025 | 4.29 | 4.30 | 4.26 | 4.27 | 4.17 | -0.23% | 36,135,100 |
| Aug 28, 2025 | 4.34 | 4.37 | 4.27 | 4.28 | 4.18 | -1.15% | 25,135,800 |
| Aug 27, 2025 | 4.43 | 4.43 | 4.32 | 4.33 | 4.22 | -2.04% | 37,450,700 |
| Aug 26, 2025 | 4.50 | 4.51 | 4.42 | 4.42 | 4.31 | -2.00% | 46,596,200 |
| Aug 25, 2025 | 4.48 | 4.51 | 4.47 | 4.51 | 4.40 | 0.89% | 25,558,700 |
| Aug 22, 2025 | 4.45 | 4.48 | 4.45 | 4.47 | 4.36 | 0.45% | 18,579,200 |
| Aug 21, 2025 | 4.46 | 4.47 | 4.44 | 4.45 | 4.34 | -0.22% | 29,495,100 |
| Aug 20, 2025 | 4.46 | 4.48 | 4.44 | 4.46 | 4.35 | - | 15,757,900 |
| Aug 19, 2025 | 4.46 | 4.48 | 4.43 | 4.46 | 4.35 | - | 17,277,300 |
| Aug 18, 2025 | 4.45 | 4.50 | 4.44 | 4.46 | 4.35 | 0.22% | 17,642,800 |
| Aug 15, 2025 | 4.45 | 4.46 | 4.43 | 4.45 | 4.34 | - | 10,682,700 |
| Aug 14, 2025 | 4.44 | 4.48 | 4.42 | 4.45 | 4.34 | 0.23% | 15,941,800 |
| Aug 13, 2025 | 4.39 | 4.48 | 4.38 | 4.44 | 4.33 | 0.91% | 19,150,200 |
| Aug 12, 2025 | 4.38 | 4.42 | 4.37 | 4.40 | 4.29 | - | 20,120,500 |
| Aug 11, 2025 | 4.32 | 4.41 | 4.32 | 4.40 | 4.29 | 1.62% | 18,804,900 |
| Aug 8, 2025 | 4.29 | 4.34 | 4.27 | 4.33 | 4.22 | 0.93% | 15,643,000 |
| Aug 7, 2025 | 4.29 | 4.32 | 4.25 | 4.29 | 4.19 | -0.23% | 9,436,300 |
| Aug 6, 2025 | 4.25 | 4.30 | 4.24 | 4.30 | 4.20 | 1.42% | 7,460,700 |
| Aug 5, 2025 | 4.25 | 4.29 | 4.21 | 4.24 | 4.14 | - | 23,002,500 |
| Aug 4, 2025 | 4.27 | 4.27 | 4.24 | 4.24 | 4.14 | -1.17% | 9,032,600 |
| Aug 1, 2025 | 4.22 | 4.29 | 4.21 | 4.29 | 4.19 | 1.90% | 9,255,700 |
| Jul 31, 2025 | 4.24 | 4.25 | 4.21 | 4.21 | 4.11 | -1.86% | 31,332,200 |
| Jul 30, 2025 | 4.21 | 4.29 | 4.20 | 4.29 | 4.19 | 1.90% | 15,364,100 |
| Jul 29, 2025 | 4.25 | 4.27 | 4.21 | 4.21 | 4.11 | -0.94% | 28,626,300 |
| Jul 28, 2025 | 4.29 | 4.30 | 4.25 | 4.25 | 4.15 | -0.93% | 15,590,600 |
| Jul 25, 2025 | 4.30 | 4.32 | 4.26 | 4.29 | 4.19 | -0.46% | 11,590,600 |
| Jul 24, 2025 | 4.29 | 4.31 | 4.28 | 4.31 | 4.20 | 0.47% | 11,009,700 |
| Jul 23, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.19 | -0.46% | 16,396,000 |
| Jul 22, 2025 | 4.28 | 4.31 | 4.27 | 4.31 | 4.20 | 0.23% | 9,926,900 |
| Jul 21, 2025 | 4.31 | 4.31 | 4.24 | 4.30 | 4.20 | -0.23% | 7,910,500 |
| Jul 18, 2025 | 4.26 | 4.31 | 4.25 | 4.31 | 4.20 | 1.41% | 14,023,700 |
| Jul 17, 2025 | 4.24 | 4.27 | 4.24 | 4.25 | 4.15 | 0.47% | 14,718,200 |
| Jul 16, 2025 | 4.26 | 4.28 | 4.21 | 4.23 | 4.13 | -0.70% | 18,505,100 |
| Jul 15, 2025 | 4.33 | 4.33 | 4.26 | 4.26 | 4.16 | -1.84% | 14,995,200 |
| Jul 14, 2025 | 4.31 | 4.35 | 4.30 | 4.34 | 4.23 | 0.46% | 7,884,800 |