Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Public Bank Bhd (PUBM)

Kuala Lumpur

Add to/Remove from a Portfolio Add to Watchlist

4.53 0.00 0.00%

17/05 - Closed. Currency in MYR ( Disclaimer )

Volume: 17,980,500
Bid/Ask: 4.53 / 4.54
Day's Range: 4.53 - 4.57

Type: Equity

Market: Malaysia

ISIN: MYL1295OO004

S/N: 1295

Overview
Profile
Historical Data
Index Component

PUBM Historical Data

Get free historical data for PUBM. You'll find the closing price, open, high, low, change and %change of the Public Bank Bhd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 17, 2022	4.53	4.56	4.57	4.53	17.98M	0.00%
May 13, 2022	4.53	4.63	4.64	4.53	20.86M	-2.16%
May 12, 2022	4.63	4.66	4.68	4.62	18.63M	-0.43%
May 11, 2022	4.65	4.63	4.69	4.59	24.63M	0.22%
May 10, 2022	4.64	4.61	4.71	4.58	29.71M	1.75%
May 09, 2022	4.56	4.57	4.58	4.51	17.51M	-0.65%
May 06, 2022	4.59	4.61	4.66	4.58	32.88M	-0.86%
May 05, 2022	4.63	4.74	4.77	4.58	29.07M	-1.28%
Apr 29, 2022	4.69	4.72	4.72	4.69	13.83M	-0.42%
Apr 28, 2022	4.71	4.72	4.73	4.70	20.71M	0.00%
Apr 27, 2022	4.71	4.70	4.74	4.70	15.17M	-0.21%
Apr 26, 2022	4.72	4.71	4.72	4.68	14.04M	0.43%
Apr 25, 2022	4.70	4.71	4.71	4.68	13.46M	3.75%
May 17, 2022	4.53	4.56	4.57	4.53	17.98M	0.00%
May 13, 2022	4.53	4.63	4.64	4.53	20.86M	-2.16%
May 12, 2022	4.63	4.66	4.68	4.62	18.63M	-0.43%
May 11, 2022	4.65	4.63	4.69	4.59	24.63M	0.22%
May 10, 2022	4.64	4.61	4.71	4.58	29.71M	1.75%
May 09, 2022	4.56	4.57	4.58	4.51	17.51M	-0.65%
May 06, 2022	4.59	4.61	4.66	4.58	32.88M	-0.86%
May 05, 2022	4.63	4.74	4.77	4.58	29.07M	-1.28%
Apr 29, 2022	4.69	4.72	4.72	4.69	13.83M	-0.42%
Apr 28, 2022	4.71	4.72	4.73	4.70	20.71M	0.00%
Apr 27, 2022	4.71	4.70	4.74	4.70	15.17M	-0.21%
Apr 26, 2022	4.72	4.71	4.72	4.68	14.04M	0.43%
Apr 25, 2022	4.70	4.71	4.71	4.68	13.46M	-0.42%
Apr 22, 2022	4.72	4.67	4.72	4.66	14.41M	1.07%
Apr 21, 2022	4.67	4.65	4.67	4.64	20.92M	0.43%
Apr 20, 2022	4.65	4.63	4.67	4.62	27.58M	0.43%
Apr 18, 2022	4.63	4.67	4.67	4.63	11.24M	-0.86%

Highest: 4.77

Lowest: 4.51

Difference: 0.26

Average: 4.64

Change %: -3.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

PUBM Comments

Write your thoughts about Public Bank Bhd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	7,185.50	+73.00	+1.03%
ASX 200 Futures	7,171.5	-2.0	-0.03%
ASX All Ordinaries	7,429.00	+78.40	+1.07%
US 500	4,087.3	-1.6	-0.04%
Dow Jones	32,654.59	+431.17	+1.34%
China A50 Futures	13,321.0	-36.0	-0.27%
Dollar Index	103.265	-0.075	-0.07%

Crude Oil WTI	111.19	+1.56	+1.42%
Natural Gas	8.291	-0.023	-0.28%
Gold	1,815.33	-3.57	-0.20%
Silver	21.681	-0.069	-0.32%
Copper	4.2398	+0.0075	+0.18%
US Sugar #11	20.01	+0.33	+1.68%
US Coffee C	228.63	+3.83	+1.70%

AUD/USD	0.7045	+0.0015	+0.22%
EUR/USD	1.0561	+0.0014	+0.13%
USD/JPY	129.40	+0.01	+0.01%
GBP/USD	1.2495	+0.0006	+0.04%
GBP/JPY	161.70	+0.09	+0.06%
AUD/JPY	91.16	+0.21	+0.23%
USD/CAD	1.2799	-0.0010	-0.08%

CSL	275.04	+0.97	+0.35%
Woolworths	37.390	-0.290	-0.77%
ANZ Banking Group	25.830	+0.220	+0.86%
Commonwealth Bank Australia	104.955	-0.165	-0.16%
Telstra Corporation.	3.945	+0.015	+0.38%
National Australia Bank	31.505	+0.025	+0.08%
BHP Billiton Ltd	47.040	+1.480	+3.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PUBM	4.53	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
South32	4.655	+4.14%	3.75M
BHP Billiton Ltd	46.960	+3.07%	1.59M
Fortescue Metals	19.680	+1.50%	965.77K
Resmed DRC	28.120	+0.72%	643.46K
Commonwealth Bank Australia	104.840	-0.27%	236.09K
Macquarie	183.210	+1.51%	93.17K
CSL	275.18	+0.40%	79.65K

Name	Last	Chg. %	Vol.
Carnegie Clean	0.002	+100.00%	11.65M
Anteo Diagnostics	0.138	+46.28%	8.28M
Recharge Metals	0.35	+29.63%	540.32K
Riversgold	0.053	+29.27%	5.32M
Biome Australia	0.09	+17.33%	178.93K
Mithril Resources	0.007	+16.67%	2.31M
Emu NL	0.016	+6.67%	4.05M

Name	Last	Chg. %	Vol.
Genetic Technologies Ltd	0.003	-25.00%	2.89M
Assetowl	0.002	-20.00%	1.88K
Red Sky Energy	0.006	-14.29%	1.00M
colorTV	0.009	-10.00%	360.00K
1st Group	0.009	-10.00%	10.00K
Sabre Resources Ltd	0.004	-10.00%	879.24K
Gateway Mining Ltd	0.010	-9.09%	241.46K