Public Bank Bhd(MY:1295)
RM4.53-0.15 (-3.21%)
MY:1295
Public Bank Bhd historical prices
RM4.53
At close:-0.15 (-3.21%)
Public Bank Bhd (1295) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.70 | 4.73 | 4.50 | 4.53 | 4.53 | -3.21% | 54,055,699 | 2.71 |
| Nov 10, 2026 | 4.85 | 4.85 | 4.68 | 4.68 | 4.68 | -4.49% | 38,264,199 | 1.96 |
| Nov 09, 2026 | 4.90 | 4.94 | 4.86 | 4.90 | 4.90 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.89 | 4.94 | 4.86 | 4.90 | 4.90 | -1.21% | 26,295,000 | 1.35 |
| Nov 05, 2026 | 4.79 | 5.01 | 4.78 | 4.96 | 4.96 | +3.98% | 41,324,000 | 2.16 |
| Nov 04, 2026 | 4.82 | 4.85 | 4.72 | 4.77 | 4.77 | -0.83% | 21,547,600 | 1.13 |
| Nov 03, 2026 | 4.79 | 4.86 | 4.78 | 4.81 | 4.81 | +0.42% | 27,799,600 | 1.47 |
| Nov 02, 2026 | 4.77 | 4.83 | 4.74 | 4.79 | 4.79 | +0.84% | 16,219,100 | 0.86 |
| Oct 30, 2026 | 4.72 | 4.78 | 4.70 | 4.75 | 4.75 | +0.42% | 26,928,200 | 1.42 |
| Oct 29, 2026 | 4.71 | 4.80 | 4.69 | 4.73 | 4.73 | +0.42% | 17,773,400 | 0.93 |
| Oct 28, 2026 | 4.76 | 4.76 | 4.70 | 4.71 | 4.71 | -0.84% | 8,878,400 | 0.45 |
| Oct 27, 2026 | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | +0.42% | 13,240,900 | 0.66 |
| Oct 26, 2026 | 4.73 | 4.75 | 4.69 | 4.73 | 4.73 | -0.42% | 20,268,800 | 1.02 |
| Oct 23, 2026 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | +0.85% | 15,305,800 | 0.76 |
| Oct 22, 2026 | 4.75 | 4.77 | 4.70 | 4.71 | 4.71 | -0.42% | 23,483,800 | 1.16 |
| Oct 21, 2026 | 4.74 | 4.78 | 4.69 | 4.73 | 4.73 | 0.00% | 26,936,900 | 1.33 |
| Oct 20, 2026 | 4.71 | 4.79 | 4.70 | 4.73 | 4.73 | +0.42% | 12,914,100 | 0.64 |
| Oct 19, 2026 | 4.78 | 4.80 | 4.69 | 4.71 | 4.71 | -2.48% | 45,151,600 | 2.26 |
| Oct 16, 2026 | 4.76 | 4.85 | 4.74 | 4.83 | 4.83 | +1.90% | 36,232,400 | 1.83 |
| Oct 15, 2026 | 4.75 | 4.77 | 4.71 | 4.74 | 4.74 | -0.21% | 28,627,100 | 1.45 |
| Oct 14, 2026 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | +1.06% | 32,149,500 | 1.60 |
| Oct 13, 2026 | 4.66 | 4.74 | 4.64 | 4.70 | 4.70 | +0.86% | 26,537,500 | 1.29 |
| Oct 12, 2026 | 4.59 | 4.70 | 4.59 | 4.66 | 4.66 | +1.97% | 22,231,800 | 1.06 |
| Oct 09, 2026 | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | +0.44% | 23,849,500 | 1.12 |
| Oct 08, 2026 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | 28,464,200 | 1.34 |
| Oct 07, 2026 | 4.67 | 4.68 | 4.57 | 4.59 | 4.59 | -1.71% | 17,805,500 | 0.84 |
| Oct 06, 2026 | 4.72 | 4.73 | 4.65 | 4.67 | 4.67 | -0.85% | 12,588,200 | 0.59 |
| Oct 05, 2026 | 4.67 | 4.76 | 4.67 | 4.71 | 4.71 | +1.07% | 10,246,400 | 0.48 |
| Oct 02, 2026 | 4.66 | 4.72 | 4.65 | 4.66 | 4.66 | -0.21% | 10,050,000 | 0.47 |
| Oct 01, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | -0.64% | 15,513,100 | 0.73 |
| Sep 30, 2026 | 4.73 | 4.75 | 4.67 | 4.70 | 4.70 | -0.42% | 18,510,800 | 0.87 |
| Sep 29, 2026 | 4.78 | 4.80 | 4.71 | 4.72 | 4.72 | -1.46% | 19,532,700 | 0.93 |
| Sep 28, 2026 | 4.81 | 4.82 | 4.77 | 4.79 | 4.79 | -0.21% | 13,463,600 | 0.64 |
| Sep 25, 2026 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | -0.41% | 9,095,700 | 0.43 |
| Sep 24, 2026 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | -0.21% | 14,910,200 | 0.70 |
| Sep 23, 2026 | 4.85 | 4.85 | 4.81 | 4.83 | 4.83 | -0.21% | 10,603,800 | 0.50 |
| Sep 22, 2026 | 4.79 | 4.85 | 4.78 | 4.84 | 4.84 | +1.04% | 17,418,400 | 0.81 |
| Sep 21, 2026 | 4.76 | 4.81 | 4.76 | 4.79 | 4.79 | +0.42% | 7,069,600 | 0.33 |
| Sep 18, 2026 | 4.80 | 4.81 | 4.76 | 4.77 | 4.77 | -0.63% | 25,772,500 | 1.20 |
| Sep 17, 2026 | 4.82 | 4.86 | 4.79 | 4.80 | 4.80 | 0.00% | 16,216,200 | 0.75 |
| Sep 16, 2026 | 4.80 | 4.85 | 4.79 | 4.80 | 4.80 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.85 | 4.85 | 4.79 | 4.80 | 4.80 | -1.03% | 22,880,500 | 1.02 |
| Sep 14, 2026 | 4.80 | 4.85 | 4.78 | 4.85 | 4.85 | +1.04% | 10,745,300 | 0.48 |
| Sep 11, 2026 | 4.85 | 4.87 | 4.79 | 4.80 | 4.80 | -1.03% | 16,729,100 | 0.74 |
| Sep 10, 2026 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -0.92% | 16,123,400 | 0.71 |
| Sep 09, 2026 | 5.00 | 5.02 | 4.97 | 5.00 | 4.90 | 0.00% | 33,896,900 | 1.51 |
| Sep 08, 2026 | 5.00 | 5.02 | 4.98 | 5.00 | 4.90 | 0.00% | 26,942,500 | 1.21 |
| Sep 07, 2026 | 4.98 | 5.02 | 4.97 | 5.00 | 4.90 | +0.41% | 18,373,900 | 0.83 |
| Sep 04, 2026 | 5.00 | 5.01 | 4.95 | 4.98 | 4.88 | -0.41% | 18,764,000 | 0.85 |
| Sep 03, 2026 | 4.93 | 5.01 | 4.92 | 5.00 | 4.90 | +1.43% | 18,644,700 | 0.85 |
