Public Bank Bhd Recent Share Price (KLSE:1295)

138 Followers KLSE:1295 - Public Bank Bhd Public Bank Bhd
Sector: Financials, Industry: Regional Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Feb 2010	MYR	2.0734	2.0808	2.0697	2.0734	2.0734	+0.019 (+0.91%)	15,174,421
19 Feb 2010	MYR	2.0585	2.0585	2.0511	2.0548	2.0548	-0.004 (-0.18%)	27,586,320
18 Feb 2010	MYR	2.0548	2.0622	2.0511	2.0585	2.0585	-0.004 (-0.18%)	16,090,039
17 Feb 2010	MYR	2.0585	2.066	2.0585	2.0622	2.0622	+0.007 (+0.36%)	17,875,901
12 Feb 2010	MYR	2.0622	2.0622	2.0548	2.0548	2.0548	0.0 (0.0%)	14,828,700
11 Feb 2010	MYR	2.0585	2.0585	2.0474	2.0548	2.0548	+0.004 (+0.18%)	11,030,638
10 Feb 2010	MYR	2.0437	2.0585	2.0437	2.0511	2.0511	+0.015 (+0.73%)	22,804,576
9 Feb 2010	MYR	2.0548	2.0548	2.0252	2.0363	2.0363	-0.037 (-1.79%)	36,709,015
8 Feb 2010	MYR	2.1104	2.1104	2.0548	2.0734	2.0734	-0.037 (-1.75%)	38,615,879
5 Feb 2010	MYR	2.1215	2.1215	2.103	2.1104	2.1104	-0.026 (-1.21%)	30,246,206
4 Feb 2010	MYR	2.1363	2.14	2.1363	2.1363	2.1363	-0.004 (-0.17%)	6,689,688
3 Feb 2010	MYR	2.1585	2.1585	2.1363	2.14	2.14	-8.949 (-80.70%)	18,601,913
3 Feb 2010	69-for-68 split
2 Feb 2010	MYR	2.1601	2.1893	2.1601	2.1856	2.1856	+0.036 (+1.70%)	22,917,399
29 Jan 2010	MYR	2.1418	2.171	2.1345	2.1491	2.1491	+0.007 (+0.34%)	22,745,833
28 Jan 2010	MYR	2.1382	2.1455	2.1272	2.1418	2.1418	+0.007 (+0.34%)	45,738,875
27 Jan 2010	MYR	2.1674	2.1674	2.1199	2.1345	2.1345	-0.048 (-2.18%)	48,415,951
26 Jan 2010	MYR	2.182	2.1856	2.1528	2.182	2.182	0.0 (0.0%)	22,196,605
25 Jan 2010	MYR	2.1783	2.1893	2.1783	2.182	2.182	-0.004 (-0.16%)	15,194,219
22 Jan 2010	MYR	2.1856	2.1856	2.1747	2.1856	2.1856	-0.004 (-0.17%)	16,293,223
21 Jan 2010	MYR	2.1893	2.1966	2.1783	2.1893	2.1893	-0.015 (-0.66%)	27,828,661
20 Jan 2010	MYR	2.1966	2.2148	2.1929	2.2039	2.2039	+0.007 (+0.33%)	28,979,739
19 Jan 2010	MYR	2.1601	2.1966	2.1601	2.1966	2.1966	+0.036 (+1.69%)	11,402,241
18 Jan 2010	MYR	2.1236	2.1637	2.1163	2.1601	2.1601	+0.036 (+1.72%)	8,544,829
15 Jan 2010	MYR	2.1053	2.1309	2.1017	2.1236	2.1236	+0.022 (+1.04%)	11,588,058
14 Jan 2010	MYR	2.0834	2.1053	2.0798	2.1017	2.1017	+0.022 (+1.05%)	21,652,858
13 Jan 2010	MYR	2.0834	2.0834	2.0761	2.0798	2.0798	-0.004 (-0.17%)	20,307,742
12 Jan 2010	MYR	2.0834	2.0871	2.0798	2.0834	2.0834	0.0 (0.0%)	13,382,094
11 Jan 2010	MYR	2.0725	2.0907	2.0652	2.0834	2.0834	+0.004 (+0.17%)	10,740,646
8 Jan 2010	MYR	2.0798	2.0834	2.0798	2.0798	2.0798	0.0 (0.0%)	17,242,040
7 Jan 2010	MYR	2.0761	2.0834	2.0761	2.0798	2.0798	+0.004 (+0.18%)	17,372,495