Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.500	4.500	4.480	4.490	3.776	36,500
2023-05-18	4.510	4.540	4.490	4.490	3.776	145,500
2023-05-17	4.500	4.540	4.490	4.490	3.776	163,400
2023-05-16	4.540	4.540	4.490	4.490	3.776	96,400
2023-05-15	4.520	4.540	4.520	4.520	3.801	111,000
2023-05-12	4.510	4.510	4.490	4.500	3.784	88,200
2023-05-11	4.510	4.510	4.490	4.490	3.776	49,100
2023-05-10	4.510	4.510	4.470	4.480	3.767	52,900
2023-05-09	4.480	4.500	4.480	4.480	3.767	80,600
2023-05-08	4.470	4.500	4.460	4.470	3.759	102,600
2023-05-05	4.470	4.480	4.430	4.450	3.742	160,900
2023-05-03	4.450	4.470	4.430	4.440	3.734	116,400
2023-05-02	4.410	4.510	4.410	4.490	3.776	92,400
2023-04-28	4.400	4.440	4.390	4.400	3.700	131,000
2023-04-27	4.490	4.520	4.390	4.400	3.700	354,800
2023-04-26	4.440	4.440	4.390	4.400	3.700	94,900
2023-04-25	4.590	4.590	4.400	4.440	3.734	55,000
2023-04-20	4.470	4.470	4.420	4.440	3.734	61,400
2023-04-19	4.500	4.500	4.480	4.480	3.767	30,100
2023-04-18	4.520	4.520	4.490	4.500	3.784	35,900
2023-04-17	4.520	4.560	4.500	4.520	3.801	73,400
2023-04-14	4.520	4.520	4.500	4.520	3.801	72,200
2023-04-13	4.570	4.570	4.520	4.520	3.801	74,500
2023-04-12	4.520	4.530	4.520	4.520	3.801	18,300
2023-04-11	4.510	4.540	4.470	4.520	3.801	56,800
2023-04-10	4.490	4.510	4.480	4.480	3.767	44,700
2023-04-07	4.480	4.490	4.470	4.490	3.776	52,200
2023-04-06	4.540	4.540	4.480	4.500	3.784	53,500
2023-04-05	4.540	4.550	4.520	4.550	3.826	13,800
2023-04-04	4.510	4.560	4.500	4.540	3.818	115,700
2023-04-03	4.470	4.550	4.470	4.490	3.776	175,200
2023-03-31	4.470	4.480	4.410	4.410	3.709	87,800
2023-03-30	4.450	4.460	4.410	4.420	3.717	3,600
2023-03-29	4.430	4.490	4.430	4.480	3.767	74,900
2023-03-28	4.430	4.430	4.390	4.430	3.725	88,000
2023-03-27	4.430	4.430	4.350	4.370	3.675	35,100
2023-03-24	4.450	4.450	4.410	4.430	3.725	25,800
2023-03-23	4.430	4.450	4.420	4.450	3.742	59,400
2023-03-22	4.320	4.420	4.320	4.420	3.717	84,500
2023-03-21	4.370	4.430	4.350	4.350	3.658	21,900
2023-03-20	4.400	4.440	4.300	4.370	3.675	66,800
2023-03-17	4.440	4.440	4.340	4.400	3.700	13,600
2023-03-16	4.380	4.380	4.330	4.350	3.658	85,100
2023-03-15	4.380	4.440	4.380	4.390	3.692	22,500
2023-03-14	4.450	4.450	4.350	4.370	3.675	60,200
2023-03-13	4.430	4.450	4.430	4.450	3.742	35,900
2023-03-10	4.450	4.460	4.430	4.450	3.742	32,300
2023-03-09	4.450	4.490	4.440	4.480	3.767	25,800
2023-03-08	4.450	4.490	4.440	4.440	3.734	90,500
2023-03-07	4.460	4.530	4.450	4.450	3.742	26,100
2023-03-06	4.440	4.490	4.440	4.440	3.734	59,500
2023-03-03	4.450	4.450	4.430	4.450	3.742	35,500
2023-03-02	4.370	4.480	4.370	4.460	3.751	47,200
2023-03-01	4.420	4.420	4.380	4.380	3.683	45,200
2023-02-28	4.370	4.450	4.350	4.370	3.675	81,500
2023-02-27	4.450	4.470	4.340	4.430	3.725	141,900
2023-02-24	4.430	4.480	4.360	4.480	3.767	218,900
2023-02-23	4.510	4.520	4.470	4.480	3.767	50,400
2023-02-22	4.500	4.530	4.500	4.530	3.809	71,700
2023-02-21	4.510	4.520	4.500	4.510	3.793	39,000

← NewerPage 15 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.