Singapore markets open in 4 hours 1 minute
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,481.71 +2,610.79 (+4.29%) CMC Crypto 200
885.54 0.00 (0.00%)
Public Bank Berhad (1295.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 14,350,700 |
| 17 Apr 2024 | 4.1100 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 18,664,000 |
| 16 Apr 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 22,006,100 |
| 15 Apr 2024 | 4.1700 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 16,898,900 |
| 12 Apr 2024 | 4.1900 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 15,882,300 |
| 09 Apr 2024 | 4.1900 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 13,498,700 |
| 08 Apr 2024 | 4.1900 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 19,929,100 |
| 05 Apr 2024 | 4.2100 | 4.2100 | 4.1700 | 4.1800 | 4.1800 | 13,110,300 |
| 04 Apr 2024 | 4.1600 | 4.2300 | 4.1400 | 4.2100 | 4.2100 | 23,803,600 |
| 03 Apr 2024 | 4.2300 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 25,263,500 |
| 02 Apr 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 10,873,200 |
| 01 Apr 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 8,088,500 |
| 29 Mar 2024 | 4.2100 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 19,877,600 |
| 27 Mar 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2100 | 4.2100 | 20,600,300 |
| 26 Mar 2024 | 4.2400 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 16,271,800 |
| 25 Mar 2024 | 4.2400 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 14,713,100 |
| 22 Mar 2024 | 4.2200 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 17,502,500 |
| 21 Mar 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 10,024,700 |
| 20 Mar 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | 11,803,900 |
| 19 Mar 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 26,636,100 |
| 18 Mar 2024 | 4.2700 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 12,110,500 |
| 15 Mar 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2700 | 4.2700 | 32,001,900 |
| 14 Mar 2024 | 4.2200 | 4.2300 | 4.1800 | 4.2300 | 4.2300 | 28,185,700 |
| 13 Mar 2024 | 4.2500 | 4.2600 | 4.1800 | 4.2200 | 4.2200 | 26,996,700 |
| 13 Mar 2024 | 0.1 Dividend | |||||
| 12 Mar 2024 | 4.3000 | 4.3300 | 4.2900 | 4.3100 | 4.2100 | 23,946,000 |
| 11 Mar 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3000 | 4.2002 | 19,399,800 |
| 08 Mar 2024 | 4.2800 | 4.3200 | 4.2700 | 4.2900 | 4.1905 | 24,972,000 |
| 07 Mar 2024 | 4.2900 | 4.3500 | 4.2800 | 4.3000 | 4.2002 | 22,291,100 |
| 06 Mar 2024 | 4.3100 | 4.3400 | 4.2900 | 4.3000 | 4.2002 | 22,000,200 |
| 05 Mar 2024 | 4.2900 | 4.3200 | 4.2500 | 4.3200 | 4.2198 | 38,814,900 |
| 04 Mar 2024 | 4.3500 | 4.4100 | 4.3000 | 4.3000 | 4.2002 | 23,785,400 |
| 01 Mar 2024 | 4.3900 | 4.4200 | 4.3100 | 4.3600 | 4.2588 | 33,244,400 |
| 29 Feb 2024 | 4.4300 | 4.4600 | 4.4000 | 4.4000 | 4.2979 | 48,736,400 |
| 28 Feb 2024 | 4.4700 | 4.4900 | 4.4300 | 4.4300 | 4.3272 | 25,931,000 |
| 27 Feb 2024 | 4.4300 | 4.4800 | 4.4300 | 4.4700 | 4.3663 | 19,013,800 |
| 26 Feb 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4600 | 4.3565 | 21,472,500 |
| 23 Feb 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4800 | 4.3761 | 11,139,400 |
| 22 Feb 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.3761 | 8,731,000 |
| 21 Feb 2024 | 4.4800 | 4.5200 | 4.4700 | 4.5100 | 4.4054 | 28,422,100 |
| 20 Feb 2024 | 4.4300 | 4.4800 | 4.4100 | 4.4800 | 4.3761 | 28,881,300 |
| 19 Feb 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4300 | 4.3272 | 12,529,100 |
| 16 Feb 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4100 | 4.3077 | 14,089,200 |
| 15 Feb 2024 | 4.4000 | 4.4100 | 4.3800 | 4.3900 | 4.2881 | 10,631,300 |
| 14 Feb 2024 | 4.3900 | 4.4100 | 4.3800 | 4.4000 | 4.2979 | 6,846,700 |
| 13 Feb 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.2979 | 10,327,300 |
| 09 Feb 2024 | 4.3700 | 4.3800 | 4.3400 | 4.3500 | 4.2491 | 2,942,100 |
| 08 Feb 2024 | 4.3900 | 4.4200 | 4.3700 | 4.3700 | 4.2686 | 8,365,200 |
| 07 Feb 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3900 | 4.2881 | 14,235,400 |
| 06 Feb 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.2881 | 23,973,900 |
| 05 Feb 2024 | 4.4200 | 4.4500 | 4.4100 | 4.4100 | 4.3077 | 14,364,100 |
| 02 Feb 2024 | 4.3900 | 4.4400 | 4.3900 | 4.4300 | 4.3272 | 24,070,100 |
| 31 Jan 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.2881 | 18,344,500 |
| 30 Jan 2024 | 4.4100 | 4.4200 | 4.3900 | 4.4000 | 4.2979 | 9,349,500 |
| 29 Jan 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.3077 | 13,539,200 |
| 26 Jan 2024 | 4.3500 | 4.3900 | 4.3300 | 4.3700 | 4.2686 | 9,603,400 |
| 24 Jan 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3700 | 4.2686 | 14,257,500 |
| 23 Jan 2024 | 4.3300 | 4.3700 | 4.3200 | 4.3500 | 4.2491 | 23,332,700 |
| 22 Jan 2024 | 4.3500 | 4.3700 | 4.3100 | 4.3400 | 4.2393 | 22,297,600 |
| 19 Jan 2024 | 4.3100 | 4.3700 | 4.3100 | 4.3500 | 4.2491 | 8,487,600 |
| 18 Jan 2024 | 4.3300 | 4.3700 | 4.2900 | 4.3100 | 4.2100 | 35,536,500 |
| 17 Jan 2024 | 4.3700 | 4.3700 | 4.3200 | 4.3500 | 4.2491 | 11,074,600 |
| 16 Jan 2024 | 4.3500 | 4.3800 | 4.3400 | 4.3600 | 4.2588 | 8,381,000 |
| 15 Jan 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3600 | 4.2588 | 8,937,100 |
| 12 Jan 2024 | 4.3000 | 4.3100 | 4.2800 | 4.3000 | 4.2002 | 12,800,100 |
| 11 Jan 2024 | 4.3100 | 4.3400 | 4.2800 | 4.3000 | 4.2002 | 10,936,800 |
| 10 Jan 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3100 | 4.2100 | 14,896,000 |
| 09 Jan 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3900 | 4.2881 | 22,495,600 |
| 08 Jan 2024 | 4.3300 | 4.3700 | 4.3200 | 4.3600 | 4.2588 | 23,074,100 |
| 05 Jan 2024 | 4.2900 | 4.3300 | 4.2900 | 4.3300 | 4.2295 | 15,439,300 |
| 04 Jan 2024 | 4.2700 | 4.3200 | 4.2500 | 4.2900 | 4.1905 | 16,120,800 |
| 03 Jan 2024 | 4.2800 | 4.2800 | 4.2500 | 4.2700 | 4.1709 | 12,400,500 |
| 02 Jan 2024 | 4.2800 | 4.2800 | 4.2500 | 4.2800 | 4.1807 | 8,576,900 |
| 29 Dec 2023 | 4.2800 | 4.3100 | 4.2400 | 4.2900 | 4.1905 | 24,568,300 |
| 28 Dec 2023 | 4.2500 | 4.3000 | 4.2400 | 4.2800 | 4.1807 | 13,996,000 |
| 27 Dec 2023 | 4.2400 | 4.2600 | 4.2300 | 4.2500 | 4.1514 | 12,207,400 |
| 26 Dec 2023 | 4.2500 | 4.2600 | 4.2300 | 4.2400 | 4.1416 | 7,990,900 |
| 22 Dec 2023 | 4.2800 | 4.2900 | 4.2400 | 4.2500 | 4.1514 | 16,125,400 |
| 21 Dec 2023 | 4.3100 | 4.3200 | 4.2700 | 4.2700 | 4.1709 | 14,744,300 |
| 20 Dec 2023 | 4.3500 | 4.3700 | 4.2900 | 4.3200 | 4.2198 | 41,065,900 |
| 19 Dec 2023 | 4.3500 | 4.3600 | 4.3300 | 4.3400 | 4.2393 | 15,342,900 |
| 18 Dec 2023 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | 4.2491 | 23,950,200 |
| 15 Dec 2023 | 4.3000 | 4.3400 | 4.2900 | 4.3100 | 4.2100 | 31,911,200 |
| 14 Dec 2023 | 4.2700 | 4.3100 | 4.2500 | 4.3000 | 4.2002 | 18,552,000 |
| 13 Dec 2023 | 4.2500 | 4.2600 | 4.2400 | 4.2600 | 4.1612 | 15,616,900 |
| 12 Dec 2023 | 4.2500 | 4.2600 | 4.2400 | 4.2500 | 4.1514 | 19,935,700 |
| 11 Dec 2023 | 4.2500 | 4.2600 | 4.2200 | 4.2500 | 4.1514 | 15,767,100 |
| 08 Dec 2023 | 4.2600 | 4.2700 | 4.2300 | 4.2400 | 4.1416 | 16,161,200 |
| 07 Dec 2023 | 4.2500 | 4.2700 | 4.2400 | 4.2600 | 4.1612 | 15,959,200 |
| 06 Dec 2023 | 4.2700 | 4.2800 | 4.2400 | 4.2500 | 4.1514 | 12,996,300 |
| 05 Dec 2023 | 4.2700 | 4.2800 | 4.2300 | 4.2500 | 4.1514 | 10,697,800 |
| 04 Dec 2023 | 4.3200 | 4.3200 | 4.2700 | 4.2800 | 4.1807 | 15,725,000 |
| 01 Dec 2023 | 4.2900 | 4.3200 | 4.2800 | 4.3200 | 4.2198 | 28,684,400 |
| 30 Nov 2023 | 4.2400 | 4.2800 | 4.2300 | 4.2700 | 4.1709 | 114,990,700 |
| 29 Nov 2023 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.1416 | 13,770,400 |
| 28 Nov 2023 | 4.2400 | 4.2700 | 4.2100 | 4.2200 | 4.1221 | 21,603,700 |
| 27 Nov 2023 | 4.2500 | 4.2800 | 4.2300 | 4.2400 | 4.1416 | 12,299,400 |
| 24 Nov 2023 | 4.2700 | 4.2800 | 4.2300 | 4.2500 | 4.1514 | 5,955,700 |
| 23 Nov 2023 | 4.2700 | 4.2700 | 4.2500 | 4.2700 | 4.1709 | 6,885,700 |
| 22 Nov 2023 | 4.2600 | 4.2700 | 4.2100 | 4.2700 | 4.1709 | 13,376,000 |
| *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.