Petron Malaysia Refining Marketing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	4.600	4.620	4.590	4.590	4.063	58,500
2024-02-08	4.600	4.600	4.560	4.600	4.072	43,400
2024-02-07	4.620	4.620	4.580	4.590	4.063	65,400
2024-02-06	4.600	4.650	4.600	4.620	4.090	40,200
2024-02-05	4.600	4.610	4.590	4.610	4.081	28,500
2024-02-02	4.580	4.630	4.580	4.630	4.099	30,000
2024-01-31	4.600	4.640	4.580	4.580	4.055	32,300
2024-01-30	4.640	4.640	4.580	4.580	4.055	31,400
2024-01-29	4.600	4.650	4.580	4.600	4.072	28,000
2024-01-26	4.610	4.630	4.600	4.600	4.072	64,400
2024-01-24	4.590	4.630	4.590	4.600	4.072	34,300
2024-01-23	4.580	4.640	4.550	4.550	4.028	55,500
2024-01-22	4.560	4.630	4.560	4.630	4.099	56,300
2024-01-19	4.550	4.570	4.550	4.560	4.037	34,000
2024-01-18	4.570	4.590	4.560	4.570	4.046	21,100
2024-01-17	4.650	4.650	4.580	4.590	4.063	32,300
2024-01-16	4.660	4.660	4.650	4.650	4.117	23,700
2024-01-15	4.620	4.670	4.600	4.650	4.117	53,000
2024-01-12	4.530	4.600	4.530	4.600	4.072	63,600
2024-01-11	4.540	4.570	4.520	4.520	4.002	35,900
2024-01-10	4.560	4.570	4.550	4.560	4.037	12,500
2024-01-09	4.560	4.580	4.560	4.580	4.055	32,100
2024-01-08	4.550	4.600	4.500	4.550	4.028	58,100
2024-01-05	4.550	4.660	4.550	4.550	4.028	277,700
2024-01-04	4.510	4.600	4.500	4.580	4.055	112,400
2024-01-03	4.500	4.530	4.500	4.500	3.984	37,000
2024-01-02	4.510	4.520	4.490	4.500	3.984	62,900
2023-12-29	4.530	4.540	4.510	4.520	4.002	57,300
2023-12-28	4.540	4.540	4.520	4.540	4.019	82,700
2023-12-27	4.540	4.550	4.530	4.550	4.028	27,800
2023-12-26	4.540	4.550	4.530	4.540	4.019	31,500
2023-12-22	4.530	4.530	4.510	4.530	4.010	88,600
2023-12-21	4.520	4.540	4.520	4.530	4.010	39,000
2023-12-20	4.530	4.550	4.520	4.530	4.010	18,400
2023-12-19	4.550	4.550	4.520	4.520	4.002	44,600
2023-12-18	4.550	4.550	4.520	4.550	4.028	34,400
2023-12-15	4.540	4.560	4.530	4.550	4.028	37,200
2023-12-14	4.530	4.540	4.510	4.530	4.010	58,300
2023-12-13	4.510	4.510	4.490	4.510	3.993	101,400
2023-12-12	4.530	4.530	4.510	4.510	3.993	25,400
2023-12-11	4.530	4.540	4.530	4.530	4.010	39,700
2023-12-08	4.530	4.540	4.520	4.530	4.010	31,600
2023-12-07	4.530	4.540	4.520	4.530	4.010	67,900
2023-12-06	4.520	4.540	4.520	4.530	4.010	58,700
2023-12-05	4.600	4.600	4.530	4.530	4.010	29,000
2023-12-04	4.550	4.550	4.520	4.530	4.010	34,800
2023-12-01	4.640	4.640	4.560	4.570	4.046	12,600
2023-11-30	4.540	4.640	4.540	4.640	4.108	26,500
2023-11-29	4.570	4.570	4.540	4.540	4.019	48,200
2023-11-28	4.620	4.630	4.550	4.570	4.046	126,700
2023-11-27	4.670	4.670	4.620	4.630	4.099	84,600
2023-11-24	4.690	4.760	4.660	4.670	4.134	358,400
2023-11-23	4.650	4.650	4.620	4.640	4.108	17,500
2023-11-22	4.650	4.670	4.620	4.630	4.099	74,600
2023-11-21	4.660	4.660	4.640	4.650	4.117	17,500
2023-11-20	4.620	4.710	4.620	4.640	4.108	37,000
2023-11-17	4.650	4.700	4.600	4.620	4.090	58,500
2023-11-16	4.730	4.730	4.650	4.660	4.125	53,900
2023-11-15	4.710	4.760	4.670	4.720	4.179	103,000
2023-11-14	4.570	4.720	4.550	4.700	4.161	176,600

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.