Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	4.540	4.570	4.520	4.550	4.028	50,300
2023-11-09	4.560	4.560	4.540	4.540	4.019	12,400
2023-11-08	4.550	4.560	4.510	4.520	4.002	47,100
2023-11-07	4.550	4.550	4.530	4.530	4.010	34,000
2023-11-06	4.520	4.560	4.510	4.520	4.002	68,500
2023-11-03	4.510	4.560	4.510	4.520	4.002	19,000
2023-11-02	4.540	4.540	4.500	4.510	3.993	84,500
2023-11-01	4.510	4.520	4.510	4.510	3.993	15,700
2023-10-31	4.560	4.570	4.510	4.510	3.993	37,100
2023-10-30	4.530	4.560	4.530	4.540	4.019	13,800
2023-10-27	4.520	4.540	4.520	4.520	4.002	37,000
2023-10-26	4.510	4.510	4.510	4.510	3.993	4,900
2023-10-25	4.520	4.520	4.480	4.500	3.984	36,500
2023-10-24	4.580	4.580	4.540	4.540	4.019	14,200
2023-10-23	4.600	4.600	4.510	4.580	4.055	12,000
2023-10-20	4.530	4.590	4.500	4.590	4.063	120,800
2023-10-19	4.540	4.540	4.500	4.500	3.984	82,800
2023-10-18	4.520	4.560	4.500	4.520	4.002	148,400
2023-10-17	4.560	4.570	4.520	4.520	4.002	29,500
2023-10-16	4.510	4.530	4.510	4.520	4.002	64,900
2023-10-13	4.520	4.530	4.490	4.490	3.975	82,200
2023-10-12	4.550	4.550	4.510	4.520	4.002	31,700
2023-10-11	4.590	4.590	4.510	4.550	4.028	28,900
2023-10-10	4.530	4.550	4.500	4.520	4.002	69,000
2023-10-09	4.500	4.530	4.500	4.500	3.984	47,700
2023-10-06	4.470	4.500	4.460	4.490	3.975	26,800
2023-10-05	4.470	4.500	4.470	4.500	3.984	34,200
2023-10-04	4.530	4.530	4.500	4.500	3.984	45,500
2023-10-03	4.570	4.590	4.520	4.530	4.010	71,400
2023-10-02	4.690	4.690	4.570	4.580	4.055	19,200
2023-09-29	4.610	4.610	4.600	4.600	4.072	26,500
2023-09-27	4.630	4.680	4.600	4.600	4.072	68,300
2023-09-26	4.630	4.640	4.620	4.630	4.099	60,200
2023-09-25	4.690	4.690	4.630	4.630	4.099	74,800
2023-09-22	4.680	4.700	4.660	4.690	4.152	70,400
2023-09-21	4.720	4.720	4.690	4.690	4.152	29,700
2023-09-20	4.720	4.740	4.690	4.740	4.196	80,100
2023-09-19	4.720	4.750	4.710	4.730	4.187	69,600
2023-09-18	4.730	4.750	4.710	4.710	4.170	27,700
2023-09-15	4.720	4.780	4.710	4.730	4.187	111,300
2023-09-14	4.700	4.730	4.680	4.710	4.170	113,900
2023-09-13	4.630	4.710	4.630	4.700	4.161	99,000
2023-09-12	4.650	4.650	4.610	4.640	4.108	6,200
2023-09-11	4.600	4.660	4.580	4.650	4.117	82,400
2023-09-08	4.580	4.630	4.540	4.620	4.090	112,200
2023-09-07	4.630	4.630	4.600	4.620	4.090	54,200
2023-09-06	4.600	4.630	4.600	4.620	4.090	81,200
2023-09-05	4.620	4.620	4.550	4.580	4.055	83,800
2023-09-04	4.560	4.620	4.520	4.570	4.046	128,100
2023-09-01	4.490	4.530	4.490	4.520	4.002	102,700
2023-08-30	4.500	4.510	4.480	4.480	3.966	95,500
2023-08-29	4.530	4.530	4.480	4.480	3.966	36,000
2023-08-28	4.520	4.550	4.480	4.500	3.984	71,800
2023-08-25	4.480	4.520	4.430	4.480	3.966	126,400
2023-08-24	4.500	4.530	4.500	4.520	4.002	57,300
2023-08-23	4.530	4.530	4.490	4.500	3.984	48,600
2023-08-22	4.530	4.530	4.480	4.530	4.010	67,100
2023-08-21	4.470	4.530	4.470	4.530	4.010	71,300
2023-08-18	4.470	4.530	4.460	4.500	3.984	40,800
2023-08-17	4.510	4.550	4.470	4.510	3.993	145,200

← NewerPage 13 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.