Petron Malaysia Refining Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.420 | 4.450 | 4.420 | 4.440 | 4.113 | 10,700 |
| 2024-08-07 | 4.410 | 4.470 | 4.360 | 4.420 | 4.094 | 52,500 |
| 2024-08-06 | 4.310 | 4.410 | 4.300 | 4.340 | 4.020 | 136,000 |
| 2024-08-05 | 4.420 | 4.430 | 4.300 | 4.320 | 4.001 | 380,100 |
| 2024-08-02 | 4.550 | 4.550 | 4.450 | 4.470 | 4.140 | 84,600 |
| 2024-08-01 | 4.460 | 4.520 | 4.460 | 4.490 | 4.159 | 28,300 |
| 2024-07-31 | 4.480 | 4.510 | 4.450 | 4.450 | 4.122 | 57,500 |
| 2024-07-30 | 4.520 | 4.520 | 4.480 | 4.480 | 4.150 | 116,000 |
| 2024-07-29 | 4.500 | 4.500 | 4.480 | 4.480 | 4.150 | 46,500 |
| 2024-07-26 | 4.500 | 4.520 | 4.500 | 4.500 | 4.168 | 16,000 |
| 2024-07-25 | 4.500 | 4.510 | 4.470 | 4.500 | 4.168 | 65,500 |
| 2024-07-24 | 4.480 | 4.500 | 4.480 | 4.500 | 4.168 | 31,600 |
| 2024-07-23 | 4.500 | 4.500 | 4.470 | 4.480 | 4.150 | 116,200 |
| 2024-07-22 | 4.510 | 4.510 | 4.480 | 4.500 | 4.168 | 99,900 |
| 2024-07-19 | 4.530 | 4.530 | 4.510 | 4.510 | 4.177 | 82,500 |
| 2024-07-18 | 4.570 | 4.570 | 4.510 | 4.530 | 4.196 | 38,100 |
| 2024-07-17 | 4.510 | 4.540 | 4.510 | 4.540 | 4.205 | 114,800 |
| 2024-07-16 | 4.540 | 4.540 | 4.490 | 4.510 | 4.177 | 74,800 |
| 2024-07-15 | 4.520 | 4.530 | 4.510 | 4.510 | 4.177 | 28,500 |
| 2024-07-12 | 4.510 | 4.570 | 4.510 | 4.520 | 4.187 | 65,900 |
| 2024-07-11 | 4.500 | 4.520 | 4.490 | 4.520 | 4.187 | 129,400 |
| 2024-07-10 | 4.530 | 4.560 | 4.490 | 4.520 | 4.187 | 217,200 |
| 2024-07-09 | 4.610 | 4.610 | 4.530 | 4.530 | 4.196 | 144,000 |
| 2024-07-05 | 4.640 | 4.640 | 4.540 | 4.600 | 4.261 | 72,600 |
| 2024-07-04 | 4.580 | 4.590 | 4.540 | 4.570 | 4.233 | 44,200 |
| 2024-07-03 | 4.550 | 4.580 | 4.540 | 4.550 | 4.214 | 130,900 |
| 2024-07-02 | 4.550 | 4.600 | 4.550 | 4.560 | 4.224 | 57,300 |
| 2024-07-01 | 4.680 | 4.680 | 4.520 | 4.550 | 4.214 | 67,400 |
| 2024-06-28 | 4.550 | 4.550 | 4.490 | 4.520 | 4.187 | 127,800 |
| 2024-06-27 | 4.550 | 4.550 | 4.500 | 4.530 | 4.196 | 138,400 |
| 2024-06-26 | 4.600 | 4.600 | 4.530 | 4.550 | 4.214 | 156,800 |
| 2024-06-25 | 4.670 | 4.670 | 4.560 | 4.600 | 4.261 | 107,100 |
| 2024-06-24 | 4.690 | 4.690 | 4.630 | 4.670 | 4.326 | 77,200 |
| 2024-06-21 | 4.660 | 4.690 | 4.650 | 4.690 | 4.344 | 151,200 |
| 2024-06-20 | 4.710 | 4.710 | 4.620 | 4.650 | 4.307 | 174,800 |
| 2024-06-19 | 4.750 | 4.750 | 4.650 | 4.700 | 4.353 | 191,600 |
| 2024-06-18 | 4.880 | 4.980 | 4.690 | 4.710 | 4.363 | 361,900 |
| 2024-06-14 | 5.000 | 5.000 | 4.850 | 4.860 | 4.502 | 260,700 |
| 2024-06-13 | 5.100 | 5.220 | 5.100 | 5.200 | 4.604 | 577,700 |
| 2024-06-12 | 5.180 | 5.180 | 5.100 | 5.110 | 4.524 | 157,900 |
| 2024-06-11 | 5.160 | 5.190 | 5.160 | 5.170 | 4.577 | 182,700 |
| 2024-06-10 | 5.030 | 5.230 | 5.030 | 5.140 | 4.550 | 518,800 |
| 2024-06-07 | 4.970 | 5.000 | 4.970 | 5.000 | 4.426 | 131,000 |
| 2024-06-06 | 4.980 | 5.010 | 4.950 | 4.970 | 4.400 | 164,900 |
| 2024-06-05 | 5.000 | 5.010 | 4.970 | 4.970 | 4.400 | 62,500 |
| 2024-06-04 | 5.020 | 5.020 | 4.960 | 4.980 | 4.409 | 252,300 |
| 2024-05-31 | 5.020 | 5.030 | 5.000 | 5.020 | 4.444 | 74,300 |
| 2024-05-30 | 5.040 | 5.050 | 4.990 | 5.000 | 4.426 | 47,100 |
| 2024-05-29 | 5.030 | 5.030 | 5.000 | 5.010 | 4.435 | 61,900 |
| 2024-05-28 | 5.060 | 5.070 | 5.020 | 5.030 | 4.453 | 53,900 |
| 2024-05-27 | 5.000 | 5.050 | 5.000 | 5.030 | 4.453 | 109,700 |
| 2024-05-24 | 5.050 | 5.060 | 4.980 | 5.000 | 4.426 | 435,400 |
| 2024-05-23 | 5.050 | 5.100 | 5.050 | 5.090 | 4.506 | 229,200 |
| 2024-05-21 | 5.030 | 5.040 | 5.020 | 5.020 | 4.444 | 61,500 |
| 2024-05-20 | 5.000 | 5.050 | 5.000 | 5.030 | 4.453 | 107,700 |
| 2024-05-17 | 4.960 | 5.020 | 4.960 | 4.990 | 4.418 | 122,800 |
| 2024-05-16 | 4.960 | 4.980 | 4.940 | 4.960 | 4.391 | 92,500 |
| 2024-05-15 | 4.990 | 4.990 | 4.960 | 4.980 | 4.409 | 98,800 |
| 2024-05-14 | 5.010 | 5.030 | 4.980 | 4.990 | 4.418 | 98,100 |
| 2024-05-13 | 4.980 | 4.980 | 4.950 | 4.960 | 4.391 | 43,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.2000 MYR |
| 2025-06-19 | 0.1000 MYR |
| 2024-06-14 | 0.2300 MYR |
| 2023-06-19 | 0.2500 MYR |
| 2022-06-20 | 0.2000 MYR |
| 2021-06-21 | 0.0500 MYR |
| 2020-06-22 | 0.1200 MYR |
| 2019-06-17 | 0.2000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.