Public Bank 1295
Bursa Malaysia · Malaysia · Financials
MYR 4.67-0.03 (-0.64%)
Market closed· · MYR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · MYR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | MYR 4.67 | -0.64% | MYR 4.70 | MYR 4.70 | MYR 4.65 | 15.51M |
| 2026-09-30 | MYR 4.70 | -0.42% | MYR 4.73 | MYR 4.75 | MYR 4.67 | 18.51M |
| 2026-09-29 | MYR 4.72 | -1.46% | MYR 4.78 | MYR 4.80 | MYR 4.71 | 19.53M |
| 2026-09-28 | MYR 4.79 | -0.21% | MYR 4.81 | MYR 4.82 | MYR 4.77 |
| 13.46M |
| 2026-09-25 | MYR 4.80 | -0.41% | MYR 4.82 | MYR 4.83 | MYR 4.79 | 9.10M |
| 2026-09-24 | MYR 4.82 | -0.21% | MYR 4.83 | MYR 4.84 | MYR 4.80 | 14.91M |
| 2026-09-23 | MYR 4.83 | -0.21% | MYR 4.85 | MYR 4.85 | MYR 4.81 | 10.60M |
| 2026-09-22 | MYR 4.84 | +1.04% | MYR 4.79 | MYR 4.85 | MYR 4.78 | 17.42M |
| 2026-09-21 | MYR 4.79 | +0.42% | MYR 4.76 | MYR 4.81 | MYR 4.76 | 7.07M |
| 2026-09-18 | MYR 4.77 | -0.63% | MYR 4.80 | MYR 4.81 | MYR 4.76 | 25.77M |
| 2026-09-17 | MYR 4.80 | 0.00% | MYR 4.82 | MYR 4.86 | MYR 4.79 | 16.22M |
| 2026-09-15 | MYR 4.80 | -1.03% | MYR 4.85 | MYR 4.85 | MYR 4.79 | 22.88M |
| 2026-09-14 | MYR 4.85 | +1.04% | MYR 4.80 | MYR 4.85 | MYR 4.78 | 10.75M |
| 2026-09-11 | MYR 4.80 | -1.03% | MYR 4.85 | MYR 4.87 | MYR 4.79 | 16.73M |
| 2026-09-10 | MYR 4.85 | -3.00% | MYR 4.93 | MYR 4.93 | MYR 4.85 | 16.12M |
| 2026-09-09 | MYR 5.00 | 0.00% | MYR 5.00 | MYR 5.02 | MYR 4.97 | 33.90M |
| 2026-09-08 | MYR 5.00 | 0.00% | MYR 5.00 | MYR 5.02 | MYR 4.98 | 26.94M |
| 2026-09-07 | MYR 5.00 | +0.40% | MYR 4.98 | MYR 5.02 | MYR 4.97 | 18.37M |
| 2026-09-04 | MYR 4.98 | -0.40% | MYR 5.00 | MYR 5.01 | MYR 4.95 | 18.76M |
| 2026-09-03 | MYR 5.00 | +1.42% | MYR 4.93 | MYR 5.01 | MYR 4.92 | 18.64M |
| 2026-09-02 | MYR 4.93 | +0.41% | MYR 4.91 | MYR 4.95 | MYR 4.90 | 12.98M |
| 2026-09-01 | MYR 4.91 | -0.81% | MYR 4.95 | MYR 5.00 | MYR 4.86 | 35.96M |
| 2026-08-31 | MYR 4.95 | 0.00% | MYR 4.95 | MYR 4.95 | MYR 4.95 | 0 |
| 2026-08-28 | MYR 4.95 | -1.00% | MYR 5.01 | MYR 5.03 | MYR 4.89 | 53.53M |
| 2026-08-27 | MYR 5.00 | -2.91% | MYR 5.16 | MYR 5.16 | MYR 4.98 | 44.53M |
| 2026-08-26 | MYR 5.15 | +0.98% | MYR 5.12 | MYR 5.20 | MYR 5.11 | 28.47M |
| 2026-08-25 | MYR 5.10 | 0.00% | MYR 5.10 | MYR 5.10 | MYR 5.10 | 0 |
| 2026-08-24 | MYR 5.10 | +0.20% | MYR 5.10 | MYR 5.12 | MYR 5.08 | 5.90M |
| 2026-08-21 | MYR 5.09 | -0.59% | MYR 5.11 | MYR 5.14 | MYR 5.08 | 5.97M |
| 2026-08-20 | MYR 5.12 | -0.58% | MYR 5.12 | MYR 5.16 | MYR 5.10 | 20.28M |
| 2026-08-19 | MYR 5.15 | +0.78% | MYR 5.11 | MYR 5.16 | MYR 5.08 | 10.45M |
| 2026-08-18 | MYR 5.11 | +0.20% | MYR 5.10 | MYR 5.13 | MYR 5.08 | 18.80M |
| 2026-08-17 | MYR 5.10 | -0.58% | MYR 5.13 | MYR 5.13 | MYR 5.08 | 21.16M |
| 2026-08-14 | MYR 5.13 | -0.58% | MYR 5.16 | MYR 5.17 | MYR 5.12 | 14.84M |
| 2026-08-13 | MYR 5.16 | -0.58% | MYR 5.18 | MYR 5.18 | MYR 5.14 | 13.85M |
| 2026-08-12 | MYR 5.19 | 0.00% | MYR 5.18 | MYR 5.19 | MYR 5.11 | 16.85M |
| 2026-08-11 | MYR 5.19 | +0.19% | MYR 5.18 | MYR 5.19 | MYR 5.15 | 10.09M |
| 2026-08-10 | MYR 5.18 | -0.19% | MYR 5.18 | MYR 5.20 | MYR 5.14 | 12.70M |
| 2026-08-07 | MYR 5.19 | -0.76% | MYR 5.21 | MYR 5.22 | MYR 5.13 | 20.78M |
| 2026-08-06 | MYR 5.23 | -0.76% | MYR 5.27 | MYR 5.27 | MYR 5.18 | 15.68M |
| 2026-08-05 | MYR 5.27 | -0.19% | MYR 5.28 | MYR 5.29 | MYR 5.24 | 20.20M |
| 2026-08-04 | MYR 5.28 | +1.54% | MYR 5.20 | MYR 5.28 | MYR 5.18 | 26.44M |
| 2026-08-03 | MYR 5.20 | +0.58% | MYR 5.17 | MYR 5.23 | MYR 5.14 | 24.26M |
| 2026-07-31 | MYR 5.17 | +0.19% | MYR 5.18 | MYR 5.20 | MYR 5.12 | 49.26M |
| 2026-07-30 | MYR 5.16 | +0.19% | MYR 5.15 | MYR 5.19 | MYR 5.11 | 30.69M |
| 2026-07-29 | MYR 5.15 | -0.77% | MYR 5.19 | MYR 5.21 | MYR 5.14 | 14.20M |
| 2026-07-28 | MYR 5.19 | +0.19% | MYR 5.19 | MYR 5.20 | MYR 5.15 | 28.08M |
| 2026-07-27 | MYR 5.18 | +1.37% | MYR 5.12 | MYR 5.23 | MYR 5.12 | 29.10M |
| 2026-07-24 | MYR 5.11 | -1.16% | MYR 5.17 | MYR 5.17 | MYR 5.09 | 28.44M |
| 2026-07-23 | MYR 5.17 | +0.39% | MYR 5.14 | MYR 5.18 | MYR 5.14 | 20.55M |
| 2026-07-22 | MYR 5.15 | -0.96% | MYR 5.20 | MYR 5.20 | MYR 5.13 | 27.01M |
| 2026-07-21 | MYR 5.20 | +0.19% | MYR 5.19 | MYR 5.23 | MYR 5.15 | 25.83M |
| 2026-07-20 | MYR 5.19 | -1.14% | MYR 5.24 | MYR 5.24 | MYR 5.17 | 25.05M |
| 2026-07-17 | MYR 5.25 | +0.96% | MYR 5.19 | MYR 5.28 | MYR 5.16 | 47.95M |
| 2026-07-16 | MYR 5.20 | +2.97% | MYR 5.05 | MYR 5.20 | MYR 5.05 | 57.27M |
| 2026-07-15 | MYR 5.05 | 0.00% | MYR 5.03 | MYR 5.07 | MYR 5.02 | 46.16M |
| 2026-07-14 | MYR 5.05 | +2.64% | MYR 4.92 | MYR 5.05 | MYR 4.91 | 51.76M |
| 2026-07-13 | MYR 4.92 | +0.61% | MYR 4.88 | MYR 4.95 | MYR 4.87 | 22.86M |
| 2026-07-10 | MYR 4.89 | +0.82% | MYR 4.86 | MYR 4.92 | MYR 4.85 | 9.71M |
| 2026-07-09 | MYR 4.85 | -1.62% | MYR 4.90 | MYR 4.91 | MYR 4.85 | 15.27M |
| 2026-07-08 | MYR 4.93 | +0.41% | MYR 4.90 | MYR 4.94 | MYR 4.89 | 18.83M |
| 2026-07-07 | MYR 4.91 | 0.00% | MYR 4.91 | MYR 4.92 | MYR 4.88 | 19.06M |
| 2026-07-06 | MYR 4.91 | +0.41% | MYR 4.89 | MYR 4.92 | MYR 4.87 | 9.97M |
| 2026-07-03 | MYR 4.89 | +1.03% | MYR 4.84 | MYR 4.90 | MYR 4.82 | 9.61M |
| 2026-07-02 | MYR 4.84 | +1.89% | MYR 4.76 | MYR 4.84 | MYR 4.75 | 10.48M |
| 2026-07-01 | MYR 4.75 | -1.04% | MYR 4.80 | MYR 4.82 | MYR 4.75 | 12.14M |
| 2026-06-30 | MYR 4.80 | +0.21% | MYR 4.79 | MYR 4.82 | MYR 4.78 | 20.79M |
| 2026-06-29 | MYR 4.79 | -0.83% | MYR 4.83 | MYR 4.83 | MYR 4.76 | 13.94M |
| 2026-06-26 | MYR 4.83 | +0.42% | MYR 4.81 | MYR 4.83 | MYR 4.74 | 17.12M |
| 2026-06-25 | MYR 4.81 | -1.23% | MYR 4.87 | MYR 4.88 | MYR 4.79 | 23.12M |
| 2026-06-24 | MYR 4.87 | +0.41% | MYR 4.85 | MYR 4.90 | MYR 4.85 | 15.24M |
| 2026-06-23 | MYR 4.85 | -1.02% | MYR 4.91 | MYR 4.91 | MYR 4.83 | 21.53M |
| 2026-06-22 | MYR 4.90 | -1.01% | MYR 4.92 | MYR 4.95 | MYR 4.88 | 15.33M |
| 2026-06-19 | MYR 4.95 | -1.00% | MYR 4.88 | MYR 4.95 | MYR 4.84 | 52.14M |
| 2026-06-18 | MYR 5.00 | -0.99% | MYR 5.15 | MYR 5.15 | MYR 4.98 | 33.10M |
| 2026-06-16 | MYR 5.05 | +2.64% | MYR 4.91 | MYR 5.05 | MYR 4.91 | 38.47M |
| 2026-06-15 | MYR 4.92 | +1.86% | MYR 4.85 | MYR 4.94 | MYR 4.85 | 22.29M |
| 2026-06-12 | MYR 4.83 | +1.05% | MYR 4.80 | MYR 4.83 | MYR 4.78 | 12.65M |
| 2026-06-11 | MYR 4.78 | -0.42% | MYR 4.79 | MYR 4.81 | MYR 4.75 | 15.77M |
| 2026-06-10 | MYR 4.80 | +0.63% | MYR 4.78 | MYR 4.85 | MYR 4.78 | 17.13M |
| 2026-06-09 | MYR 4.77 | -0.21% | MYR 4.80 | MYR 4.82 | MYR 4.76 | 12.68M |
| 2026-06-08 | MYR 4.78 | -1.85% | MYR 4.83 | MYR 4.84 | MYR 4.76 | 10.65M |
| 2026-06-05 | MYR 4.87 | +1.88% | MYR 4.78 | MYR 4.91 | MYR 4.78 | 30.49M |
| 2026-06-04 | MYR 4.78 | +0.84% | MYR 4.74 | MYR 4.81 | MYR 4.74 | 17.60M |
| 2026-06-03 | MYR 4.74 | +0.64% | MYR 4.83 | MYR 4.84 | MYR 4.72 | 34.74M |
| 2026-06-02 | MYR 4.71 | 0.00% | MYR 4.71 | MYR 4.71 | MYR 4.71 | 0 |
| 2026-05-29 | MYR 4.71 | -1.26% | MYR 4.77 | MYR 4.79 | MYR 4.66 | 108.60M |
| 2026-05-28 | MYR 4.77 | -0.63% | MYR 4.78 | MYR 4.82 | MYR 4.74 | 25.93M |
| 2026-05-27 | MYR 4.80 | 0.00% | MYR 4.80 | MYR 4.80 | MYR 4.80 | 0 |
| 2026-05-26 | MYR 4.80 | +0.84% | MYR 4.76 | MYR 4.80 | MYR 4.75 | 18.73M |