Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.550	4.550	4.470	4.520	4.002	262,800
2023-08-15	4.720	4.720	4.540	4.580	4.055	392,800
2023-08-14	4.710	4.720	4.660	4.710	4.170	40,500
2023-08-11	4.690	4.700	4.670	4.700	4.161	62,200
2023-08-10	4.660	4.680	4.640	4.680	4.143	43,000
2023-08-09	4.640	4.660	4.630	4.660	4.125	145,700
2023-08-08	4.650	4.680	4.640	4.650	4.117	10,600
2023-08-07	4.650	4.690	4.650	4.650	4.117	50,400
2023-08-04	4.650	4.700	4.580	4.670	4.134	71,000
2023-08-03	4.600	4.680	4.600	4.640	4.108	52,800
2023-08-02	4.700	4.750	4.640	4.640	4.108	63,200
2023-08-01	4.710	4.750	4.640	4.700	4.161	112,000
2023-07-31	4.760	4.770	4.700	4.710	4.170	78,700
2023-07-28	4.730	4.780	4.730	4.750	4.205	157,200
2023-07-27	4.700	4.720	4.680	4.720	4.179	111,400
2023-07-26	4.730	4.750	4.680	4.700	4.161	88,800
2023-07-25	4.620	4.720	4.620	4.710	4.170	327,300
2023-07-24	4.610	4.620	4.550	4.620	4.090	107,800
2023-07-21	4.630	4.630	4.580	4.610	4.081	23,600
2023-07-20	4.620	4.620	4.540	4.600	4.072	72,900
2023-07-18	4.640	4.640	4.580	4.610	4.081	25,500
2023-07-17	4.620	4.660	4.570	4.590	4.063	113,900
2023-07-14	4.630	4.660	4.610	4.640	4.108	61,000
2023-07-13	4.620	4.620	4.590	4.620	4.090	71,700
2023-07-12	4.560	4.620	4.560	4.620	4.090	77,000
2023-07-11	4.530	4.580	4.500	4.540	4.019	52,600
2023-07-10	4.530	4.560	4.450	4.500	3.984	93,200
2023-07-07	4.460	4.530	4.460	4.480	3.966	57,400
2023-07-06	4.450	4.500	4.430	4.500	3.984	75,100
2023-07-05	4.450	4.490	4.420	4.460	3.948	121,000
2023-07-04	4.440	4.490	4.440	4.470	3.957	79,200
2023-07-03	4.530	4.530	4.430	4.440	3.931	55,100
2023-06-30	4.500	4.570	4.430	4.490	3.975	53,100
2023-06-28	4.450	4.490	4.420	4.470	3.957	87,900
2023-06-27	4.460	4.480	4.420	4.460	3.948	48,300
2023-06-26	4.530	4.550	4.470	4.510	3.993	21,300
2023-06-23	4.530	4.570	4.490	4.540	4.019	30,600
2023-06-22	4.500	4.570	4.480	4.570	4.046	119,900
2023-06-21	4.550	4.580	4.450	4.480	3.966	228,600
2023-06-20	4.650	4.720	4.560	4.560	4.037	175,500
2023-06-19	4.710	4.750	4.610	4.650	4.117	277,000
2023-06-16	4.990	5.010	4.960	4.990	4.196	534,200
2023-06-15	5.000	5.010	4.970	4.980	4.188	159,600
2023-06-14	5.000	5.040	4.910	5.000	4.205	199,500
2023-06-13	5.000	5.090	4.910	5.000	4.205	276,600
2023-06-12	4.950	5.100	4.950	5.050	4.247	234,900
2023-06-09	4.920	5.020	4.880	4.980	4.188	366,700
2023-06-08	4.870	4.920	4.830	4.890	4.112	213,000
2023-06-07	5.000	5.160	4.860	4.890	4.112	325,900
2023-06-06	4.770	5.000	4.770	5.000	4.205	719,600
2023-06-02	4.620	4.770	4.620	4.770	4.011	494,100
2023-06-01	4.600	4.650	4.590	4.620	3.885	122,800
2023-05-31	4.580	4.630	4.560	4.630	3.894	170,900
2023-05-30	4.600	4.600	4.540	4.580	3.852	63,800
2023-05-29	4.540	4.620	4.530	4.600	3.868	121,000
2023-05-26	4.560	4.580	4.510	4.530	3.809	209,400
2023-05-25	4.500	4.520	4.490	4.500	3.784	153,100
2023-05-24	4.500	4.520	4.470	4.500	3.784	108,500
2023-05-23	4.530	4.540	4.490	4.490	3.776	134,900
2023-05-22	4.490	4.530	4.490	4.500	3.784	184,500

← NewerPage 14 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.