Public Bank Berhad (PBBANK.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 4.13 | 4.15 | 4.10 | 4.12 | 4.12 | 29,310,100 |
| 24 May 2024 | 4.20 | 4.20 | 4.16 | 4.17 | 4.17 | 11,812,400 |
| 23 May 2024 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | 17,258,500 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 4.19 | 4.20 | 4.17 | 4.19 | 4.19 | 33,827,500 |
| 20 May 2024 | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | 13,249,900 |
| 17 May 2024 | 4.19 | 4.20 | 4.17 | 4.19 | 4.19 | 17,449,300 |
| 16 May 2024 | 4.15 | 4.20 | 4.15 | 4.19 | 4.19 | 18,567,600 |
| 15 May 2024 | 4.17 | 4.18 | 4.15 | 4.15 | 4.15 | 29,076,300 |
| 14 May 2024 | 4.18 | 4.19 | 4.17 | 4.17 | 4.17 | 12,797,500 |
| 13 May 2024 | 4.19 | 4.20 | 4.17 | 4.18 | 4.18 | 12,460,400 |
| 10 May 2024 | 4.18 | 4.19 | 4.17 | 4.18 | 4.18 | 12,868,400 |
| 09 May 2024 | 4.20 | 4.20 | 4.16 | 4.17 | 4.17 | 17,164,600 |
| 08 May 2024 | 4.20 | 4.21 | 4.16 | 4.20 | 4.20 | 21,513,800 |
| 07 May 2024 | 4.22 | 4.23 | 4.20 | 4.21 | 4.21 | 29,487,900 |
| 06 May 2024 | 4.12 | 4.21 | 4.12 | 4.20 | 4.20 | 22,357,400 |
| 03 May 2024 | 4.11 | 4.14 | 4.10 | 4.12 | 4.12 | 31,959,200 |
| 02 May 2024 | 4.12 | 4.15 | 4.09 | 4.10 | 4.10 | 35,165,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.18 | 4.19 | 4.12 | 4.12 | 4.12 | 35,196,100 |
| 29 Apr 2024 | 4.21 | 4.22 | 4.18 | 4.18 | 4.18 | 14,843,500 |
| 26 Apr 2024 | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | 7,923,600 |
| 25 Apr 2024 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | 17,279,200 |
| 24 Apr 2024 | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | 20,944,900 |
| 23 Apr 2024 | 4.19 | 4.25 | 4.18 | 4.21 | 4.21 | 24,050,100 |
| 22 Apr 2024 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 12,448,700 |
| 19 Apr 2024 | 4.15 | 4.19 | 4.14 | 4.15 | 4.15 | 14,865,600 |
| 18 Apr 2024 | 4.15 | 4.17 | 4.12 | 4.14 | 4.14 | 14,350,700 |
| 17 Apr 2024 | 4.11 | 4.17 | 4.10 | 4.15 | 4.15 | 18,664,000 |
| 16 Apr 2024 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | 22,006,100 |
| 15 Apr 2024 | 4.17 | 4.18 | 4.12 | 4.12 | 4.12 | 16,898,900 |
| 12 Apr 2024 | 4.19 | 4.20 | 4.16 | 4.18 | 4.18 | 15,882,300 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | 13,498,700 |
| 08 Apr 2024 | 4.19 | 4.20 | 4.17 | 4.19 | 4.19 | 19,929,100 |
| 05 Apr 2024 | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | 13,110,300 |
| 04 Apr 2024 | 4.16 | 4.23 | 4.14 | 4.21 | 4.21 | 23,803,600 |
| 03 Apr 2024 | 4.23 | 4.24 | 4.16 | 4.16 | 4.16 | 25,263,500 |
| 02 Apr 2024 | 4.23 | 4.25 | 4.22 | 4.23 | 4.23 | 10,873,200 |
| 01 Apr 2024 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 8,088,500 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 4.26 | 4.26 | 4.20 | 4.21 | 4.21 | 20,600,300 |
| 26 Mar 2024 | 4.24 | 4.26 | 4.23 | 4.25 | 4.25 | 16,271,800 |
| 25 Mar 2024 | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | 14,713,100 |
| 22 Mar 2024 | 4.22 | 4.25 | 4.21 | 4.24 | 4.24 | 17,502,500 |
| 21 Mar 2024 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | 10,024,700 |
| 20 Mar 2024 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | 11,803,900 |
| 19 Mar 2024 | 4.29 | 4.29 | 4.24 | 4.28 | 4.28 | 26,636,100 |
| 18 Mar 2024 | 4.27 | 4.30 | 4.26 | 4.29 | 4.29 | 12,110,500 |
| 15 Mar 2024 | 4.23 | 4.29 | 4.21 | 4.27 | 4.27 | 32,001,900 |
| 14 Mar 2024 | 4.22 | 4.23 | 4.18 | 4.23 | 4.23 | 28,185,700 |
| 13 Mar 2024 | 4.25 | 4.26 | 4.18 | 4.22 | 4.22 | 26,996,700 |
| 13 Mar 2024 | 0.1 Dividend | |||||
| 12 Mar 2024 | 4.30 | 4.33 | 4.29 | 4.31 | 4.21 | 23,946,000 |
| 11 Mar 2024 | 4.30 | 4.32 | 4.27 | 4.30 | 4.20 | 19,399,800 |
| 08 Mar 2024 | 4.28 | 4.32 | 4.27 | 4.29 | 4.19 | 24,972,000 |
| 07 Mar 2024 | 4.29 | 4.35 | 4.28 | 4.30 | 4.20 | 22,291,100 |
| 06 Mar 2024 | 4.31 | 4.34 | 4.29 | 4.30 | 4.20 | 22,000,200 |
| 05 Mar 2024 | 4.29 | 4.32 | 4.25 | 4.32 | 4.22 | 38,814,900 |
| 04 Mar 2024 | 4.35 | 4.41 | 4.30 | 4.30 | 4.20 | 23,785,400 |
| 01 Mar 2024 | 4.39 | 4.42 | 4.31 | 4.36 | 4.26 | 33,244,400 |
| 29 Feb 2024 | 4.43 | 4.46 | 4.40 | 4.40 | 4.30 | 48,736,400 |
| 28 Feb 2024 | 4.47 | 4.49 | 4.43 | 4.43 | 4.33 | 25,931,000 |
| 27 Feb 2024 | 4.43 | 4.48 | 4.43 | 4.47 | 4.37 | 19,013,800 |
| 26 Feb 2024 | 4.48 | 4.48 | 4.42 | 4.46 | 4.36 | 21,472,500 |
| 23 Feb 2024 | 4.48 | 4.50 | 4.46 | 4.48 | 4.38 | 11,139,400 |
| 22 Feb 2024 | 4.50 | 4.51 | 4.46 | 4.48 | 4.38 | 8,731,000 |
| 21 Feb 2024 | 4.48 | 4.52 | 4.47 | 4.51 | 4.41 | 28,422,100 |
| 20 Feb 2024 | 4.43 | 4.48 | 4.41 | 4.48 | 4.38 | 28,881,300 |
| 16 Feb 2024 | 4.40 | 4.42 | 4.38 | 4.41 | 4.31 | 14,089,200 |
| 15 Feb 2024 | 4.40 | 4.41 | 4.38 | 4.39 | 4.29 | 10,631,300 |
| 14 Feb 2024 | 4.39 | 4.41 | 4.38 | 4.40 | 4.30 | 6,846,700 |
| 13 Feb 2024 | 4.34 | 4.40 | 4.34 | 4.40 | 4.30 | 10,327,300 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 4.37 | 4.38 | 4.34 | 4.35 | 4.25 | 2,942,100 |
| 08 Feb 2024 | 4.39 | 4.42 | 4.37 | 4.37 | 4.27 | 8,365,200 |
| 07 Feb 2024 | 4.39 | 4.39 | 4.37 | 4.39 | 4.29 | 14,235,400 |
| 06 Feb 2024 | 4.41 | 4.42 | 4.38 | 4.39 | 4.29 | 23,973,900 |
| 05 Feb 2024 | 4.42 | 4.45 | 4.41 | 4.41 | 4.31 | 14,364,100 |
| 02 Feb 2024 | 4.39 | 4.44 | 4.39 | 4.43 | 4.33 | 24,070,100 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 4.41 | 4.42 | 4.38 | 4.39 | 4.29 | 18,344,500 |
| 30 Jan 2024 | 4.41 | 4.42 | 4.39 | 4.40 | 4.30 | 9,349,500 |
| 29 Jan 2024 | 4.37 | 4.42 | 4.36 | 4.41 | 4.31 | 13,539,200 |
| 26 Jan 2024 | 4.35 | 4.39 | 4.33 | 4.37 | 4.27 | 9,603,400 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4.36 | 4.38 | 4.36 | 4.37 | 4.27 | 14,257,500 |
| 23 Jan 2024 | 4.33 | 4.37 | 4.32 | 4.35 | 4.25 | 23,332,700 |
| 22 Jan 2024 | 4.35 | 4.37 | 4.31 | 4.34 | 4.24 | 22,297,600 |
| 19 Jan 2024 | 4.31 | 4.37 | 4.31 | 4.35 | 4.25 | 8,487,600 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4.37 | 4.37 | 4.32 | 4.35 | 4.25 | 11,074,600 |
| 16 Jan 2024 | 4.35 | 4.38 | 4.34 | 4.36 | 4.26 | 8,381,000 |
| 12 Jan 2024 | 4.30 | 4.31 | 4.28 | 4.30 | 4.20 | 12,800,100 |
| 11 Jan 2024 | 4.31 | 4.34 | 4.28 | 4.30 | 4.20 | 10,936,800 |
| 10 Jan 2024 | 4.39 | 4.39 | 4.30 | 4.31 | 4.21 | 14,896,000 |
| 09 Jan 2024 | 4.36 | 4.40 | 4.36 | 4.39 | 4.29 | 22,495,600 |
| 08 Jan 2024 | 4.33 | 4.37 | 4.32 | 4.36 | 4.26 | 23,074,100 |
| 05 Jan 2024 | 4.29 | 4.33 | 4.29 | 4.33 | 4.23 | 15,439,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.