Public Bank 1295
Bursa Malaysia · Malaysia · Finans
MYR 4,67-0,03 (-%0,64)
Piyasa kapalı· · MYR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · MYR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |