Petron Malaysia Refining Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.020 | 5.020 | 4.950 | 4.950 | 4.382 | 159,600 |
| 2024-05-09 | 5.000 | 5.000 | 4.980 | 5.000 | 4.426 | 47,600 |
| 2024-05-08 | 4.920 | 5.000 | 4.900 | 5.000 | 4.426 | 224,600 |
| 2024-05-07 | 4.930 | 4.930 | 4.900 | 4.920 | 4.356 | 74,400 |
| 2024-05-06 | 4.890 | 4.930 | 4.880 | 4.930 | 4.364 | 80,700 |
| 2024-05-03 | 4.920 | 4.920 | 4.880 | 4.890 | 4.329 | 27,700 |
| 2024-05-02 | 4.930 | 4.930 | 4.880 | 4.920 | 4.356 | 82,000 |
| 2024-04-30 | 4.910 | 4.940 | 4.910 | 4.940 | 4.373 | 53,300 |
| 2024-04-29 | 4.950 | 4.950 | 4.900 | 4.930 | 4.364 | 58,100 |
| 2024-04-26 | 4.900 | 4.940 | 4.870 | 4.920 | 4.356 | 304,100 |
| 2024-04-25 | 4.850 | 4.860 | 4.840 | 4.860 | 4.303 | 35,900 |
| 2024-04-24 | 4.850 | 4.860 | 4.830 | 4.860 | 4.303 | 58,400 |
| 2024-04-23 | 4.880 | 4.880 | 4.810 | 4.880 | 4.320 | 68,000 |
| 2024-04-22 | 4.900 | 4.900 | 4.830 | 4.890 | 4.329 | 92,600 |
| 2024-04-19 | 4.800 | 4.900 | 4.790 | 4.900 | 4.338 | 403,200 |
| 2024-04-18 | 4.790 | 4.810 | 4.780 | 4.800 | 4.249 | 91,200 |
| 2024-04-17 | 4.750 | 4.820 | 4.750 | 4.800 | 4.249 | 149,800 |
| 2024-04-16 | 4.820 | 4.840 | 4.710 | 4.750 | 4.205 | 136,500 |
| 2024-04-15 | 4.730 | 4.950 | 4.730 | 4.840 | 4.285 | 523,800 |
| 2024-04-12 | 4.740 | 4.760 | 4.710 | 4.740 | 4.196 | 133,100 |
| 2024-04-09 | 4.710 | 4.750 | 4.710 | 4.740 | 4.196 | 58,000 |
| 2024-04-08 | 4.730 | 4.740 | 4.700 | 4.710 | 4.170 | 37,000 |
| 2024-04-05 | 4.740 | 4.750 | 4.730 | 4.730 | 4.187 | 71,300 |
| 2024-04-04 | 4.710 | 4.740 | 4.710 | 4.740 | 4.196 | 65,800 |
| 2024-04-03 | 4.680 | 4.730 | 4.670 | 4.720 | 4.179 | 186,800 |
| 2024-04-02 | 4.670 | 4.670 | 4.650 | 4.670 | 4.134 | 38,900 |
| 2024-04-01 | 4.660 | 4.670 | 4.630 | 4.670 | 4.134 | 69,800 |
| 2024-03-29 | 4.670 | 4.670 | 4.650 | 4.650 | 4.117 | 33,500 |
| 2024-03-27 | 4.620 | 4.660 | 4.610 | 4.650 | 4.117 | 91,800 |
| 2024-03-26 | 4.590 | 4.620 | 4.590 | 4.610 | 4.081 | 63,600 |
| 2024-03-25 | 4.580 | 4.600 | 4.580 | 4.600 | 4.072 | 8,700 |
| 2024-03-22 | 4.580 | 4.580 | 4.570 | 4.580 | 4.055 | 17,500 |
| 2024-03-21 | 4.580 | 4.600 | 4.550 | 4.580 | 4.055 | 82,300 |
| 2024-03-20 | 4.600 | 4.630 | 4.570 | 4.580 | 4.055 | 138,100 |
| 2024-03-19 | 4.580 | 4.630 | 4.570 | 4.620 | 4.090 | 15,700 |
| 2024-03-18 | 4.600 | 4.600 | 4.560 | 4.580 | 4.055 | 38,000 |
| 2024-03-15 | 4.620 | 4.620 | 4.540 | 4.560 | 4.037 | 46,400 |
| 2024-03-14 | 4.550 | 4.550 | 4.530 | 4.530 | 4.010 | 226,800 |
| 2024-03-13 | 4.590 | 4.590 | 4.540 | 4.540 | 4.019 | 192,900 |
| 2024-03-12 | 4.620 | 4.630 | 4.580 | 4.580 | 4.055 | 36,200 |
| 2024-03-11 | 4.620 | 4.620 | 4.580 | 4.580 | 4.055 | 34,500 |
| 2024-03-08 | 4.590 | 4.630 | 4.590 | 4.620 | 4.090 | 36,000 |
| 2024-03-07 | 4.640 | 4.640 | 4.580 | 4.590 | 4.063 | 28,800 |
| 2024-03-06 | 4.580 | 4.630 | 4.580 | 4.620 | 4.090 | 42,500 |
| 2024-03-05 | 4.570 | 4.590 | 4.550 | 4.590 | 4.063 | 37,900 |
| 2024-03-04 | 4.560 | 4.600 | 4.560 | 4.580 | 4.055 | 26,800 |
| 2024-03-01 | 4.580 | 4.580 | 4.550 | 4.560 | 4.037 | 120,600 |
| 2024-02-29 | 4.600 | 4.600 | 4.580 | 4.580 | 4.055 | 192,100 |
| 2024-02-28 | 4.610 | 4.640 | 4.590 | 4.600 | 4.072 | 100,400 |
| 2024-02-27 | 4.620 | 4.630 | 4.600 | 4.600 | 4.072 | 125,500 |
| 2024-02-26 | 4.650 | 4.690 | 4.620 | 4.640 | 4.108 | 374,300 |
| 2024-02-23 | 4.810 | 4.810 | 4.640 | 4.650 | 4.117 | 561,400 |
| 2024-02-22 | 4.790 | 4.840 | 4.790 | 4.820 | 4.267 | 69,000 |
| 2024-02-21 | 4.800 | 4.800 | 4.750 | 4.790 | 4.241 | 49,500 |
| 2024-02-20 | 4.720 | 4.800 | 4.720 | 4.780 | 4.232 | 142,000 |
| 2024-02-19 | 4.670 | 4.770 | 4.670 | 4.720 | 4.179 | 174,000 |
| 2024-02-16 | 4.650 | 4.680 | 4.650 | 4.680 | 4.143 | 46,500 |
| 2024-02-15 | 4.620 | 4.660 | 4.590 | 4.650 | 4.117 | 60,500 |
| 2024-02-14 | 4.650 | 4.660 | 4.600 | 4.610 | 4.081 | 21,600 |
| 2024-02-13 | 4.590 | 4.660 | 4.590 | 4.610 | 4.081 | 46,500 |
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.