U.S. Markets open in 8 hrs 31 mins

Public Bank Berhad (1295.KL)


Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
19.960.00 (0.00%)
At close: 4:56PM MYT
DateOpenHighLowCloseAdj Close*Volume
Apr 28, 201719.9419.9619.9019.9619.965,406,900
Apr 27, 201719.9419.9819.9419.9619.962,706,100
Apr 26, 201720.0020.0019.9419.9619.963,683,800
Apr 25, 201720.1020.1019.9019.9619.966,063,100
Apr 24, 201719.9219.9219.9219.9219.92-
Apr 21, 201719.9619.9819.9019.9619.964,705,600
Apr 20, 201719.8619.9619.8619.9219.922,429,700
Apr 19, 201719.9219.9419.9019.9219.922,117,600
Apr 18, 201719.9219.9619.9019.9219.923,070,700
Apr 17, 201720.0020.0019.9019.9219.921,704,800
Apr 14, 201719.9219.9619.8619.9019.90799,100
Apr 13, 201719.9819.9819.9219.9419.941,358,600
Apr 12, 201719.9619.9819.9419.9619.962,532,600
Apr 11, 201720.0020.0219.9219.9819.982,360,500
Apr 10, 201719.9820.0219.9219.9819.98670,400
Apr 07, 201719.9419.9619.9019.9419.944,423,800
Apr 06, 201719.9019.9419.8619.9219.922,829,500
Apr 05, 201719.9619.9619.9019.9419.949,721,300
Apr 04, 201720.0020.0019.9419.9619.962,120,600
Apr 03, 201719.9219.9819.8819.9619.964,925,700
Mar 31, 20170.000.000.000.000.00-
Mar 30, 20170.000.000.000.000.00-
Mar 29, 201719.9620.0019.9019.9419.946,114,300
Mar 28, 201719.9820.0819.9019.9219.924,436,500
Mar 27, 201720.0020.0019.9019.9219.923,464,200
Mar 24, 201719.9819.9819.9419.9619.967,543,900
Mar 23, 201719.9219.9819.9219.9619.966,941,700
Mar 22, 201719.8220.0019.8219.9619.968,247,600
Mar 21, 201720.1620.1619.9420.0820.083,504,000
Mar 20, 201720.1220.2420.1020.1420.143,739,100
Mar 17, 201720.0020.2219.9420.1820.1816,570,000
Mar 16, 201719.8620.2419.8419.8819.8811,570,500
Mar 15, 201719.8419.8619.8019.8619.864,041,900
Mar 14, 201719.8819.8819.8419.8419.847,268,600
Mar 13, 201719.8419.8819.8419.8619.865,263,900
Mar 10, 201719.7619.8419.6619.8019.806,857,900
Mar 09, 201719.8619.9219.8019.8019.806,341,000
Mar 08, 201719.9020.0019.8019.9219.926,714,400
Mar 07, 201719.9220.0019.9019.9419.943,513,900
Mar 06, 201719.9420.0419.8819.9419.941,833,200
Mar 03, 201719.9819.9819.8419.8819.885,474,800
Mar 02, 201719.9420.0619.9219.9819.984,850,800
Mar 01, 201719.9420.0219.9219.9419.943,829,500
Feb 28, 201719.9020.0619.9019.9619.967,487,900
Feb 27, 201720.0220.0419.9419.9419.945,281,500
Feb 24, 201720.0020.0419.9420.0220.023,496,000
Feb 23, 201720.0620.0619.9020.0220.025,458,300
Feb 22, 201720.0620.0620.0020.0420.045,604,200
Feb 21, 201720.0620.0820.0020.0420.047,229,000
Feb 20, 201720.0620.0819.9820.0420.046,044,600
Feb 17, 201720.0020.0619.9820.0020.004,648,300
Feb 16, 201719.9620.1219.9020.0820.083,226,200
Feb 16, 20170.32 Dividend
Feb 15, 201720.1820.2420.1820.2220.227,462,100
Feb 14, 201720.2020.2220.1820.2220.222,713,700
Feb 13, 201720.2420.2420.1620.2220.223,981,600
Feb 10, 201719.9820.2219.9820.1020.105,463,700
Feb 08, 201720.2020.2219.9819.9819.986,207,900
Feb 07, 201720.1820.2420.1620.2020.203,238,600
Feb 06, 201720.2620.2620.1620.1820.183,832,200
Feb 03, 201720.1620.2220.1620.2020.205,049,200
Feb 02, 201720.1020.2019.9420.1420.146,171,400
Jan 31, 201720.2220.2620.1020.1020.106,373,500
Jan 27, 201720.1020.2620.1020.2220.225,873,400
Jan 26, 201720.1620.2820.1620.2820.283,800,100
Jan 25, 201720.2020.2020.1620.2020.203,957,500
Jan 24, 201720.1820.1820.0220.1620.167,947,000
Jan 23, 201720.1020.2020.0420.1620.168,212,600
Jan 20, 201720.1020.1219.9020.1020.104,171,800
Jan 19, 201720.0820.1219.8820.1020.104,936,000
Jan 18, 201719.9620.1019.9620.0820.083,764,200
Jan 17, 201720.0220.0820.0020.0620.066,789,600
Jan 16, 201720.0620.0619.9420.0220.023,892,900
Jan 13, 201720.1020.1620.0620.0820.086,125,900
Jan 12, 201720.0620.1420.0420.0620.066,372,100
Jan 11, 201720.0620.0820.0220.0620.064,935,200
Jan 10, 201720.0020.1019.9620.0220.026,286,800
Jan 09, 201719.9820.0019.9420.0020.004,208,700
Jan 06, 201719.8220.0019.8020.0020.004,279,900
Jan 05, 201719.8419.8819.8219.8619.866,566,500
Jan 04, 201719.7619.8419.7619.8219.823,453,300
Jan 03, 201719.7019.7819.7019.7619.761,551,700
Jan 02, 201719.7219.7219.7219.7219.72-
Dec 30, 201619.7019.8019.6019.7219.7210,687,600
Dec 29, 201619.6819.7419.6019.6819.686,639,900
Dec 28, 201619.6619.7019.6419.6819.686,808,100
Dec 27, 201619.6819.7019.6019.6819.684,790,500
Dec 23, 201619.6819.7019.6419.6819.686,058,200
Dec 22, 201619.6819.7419.6819.6819.683,296,200
Dec 21, 201619.7619.7619.7019.7419.745,626,900
Dec 20, 201619.6819.7419.6819.7219.724,863,900
Dec 19, 201619.6819.7619.6619.7419.745,987,000
Dec 16, 201619.6619.8019.6419.8019.806,470,900
Dec 15, 201619.6219.7019.5819.6619.666,196,500
Dec 14, 201619.6419.6819.6419.6819.683,804,700
Dec 13, 201619.6219.7219.6219.7019.707,258,300
Dec 09, 201619.6219.6419.5619.6219.625,841,800
Dec 08, 201619.7019.7019.5819.6219.626,388,700
Dec 07, 201619.6819.6819.6019.6419.645,450,600
Dec 06, 201619.5019.6819.5019.6219.623,274,500
*Close price adjusted for dividends and splits.
Loading more data...