Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.500	4.530	4.500	4.510	3.793	53,800
2023-02-17	4.520	4.550	4.510	4.510	3.793	29,000
2023-02-16	4.520	4.560	4.520	4.550	3.826	50,100
2023-02-15	4.570	4.570	4.510	4.530	3.809	33,200
2023-02-14	4.520	4.580	4.520	4.570	3.843	85,900
2023-02-13	4.560	4.580	4.520	4.520	3.801	81,800
2023-02-10	4.570	4.580	4.560	4.580	3.852	28,600
2023-02-09	4.570	4.580	4.560	4.580	3.852	10,600
2023-02-08	4.530	4.590	4.530	4.570	3.843	113,400
2023-02-07	4.560	4.570	4.530	4.540	3.818	88,700
2023-02-03	4.560	4.590	4.560	4.580	3.852	28,800
2023-02-02	4.570	4.620	4.560	4.580	3.852	75,400
2023-01-31	4.590	4.590	4.560	4.560	3.835	77,600
2023-01-30	4.630	4.630	4.580	4.590	3.860	88,300
2023-01-27	4.600	4.640	4.580	4.640	3.902	208,300
2023-01-26	4.600	4.600	4.550	4.570	3.843	97,300
2023-01-25	4.540	4.600	4.540	4.560	3.835	39,400
2023-01-20	4.540	4.540	4.520	4.540	3.818	18,600
2023-01-19	4.480	4.540	4.480	4.530	3.809	38,500
2023-01-18	4.480	4.520	4.480	4.500	3.784	36,800
2023-01-17	4.540	4.540	4.480	4.480	3.767	42,500
2023-01-16	4.500	4.540	4.500	4.540	3.818	93,100
2023-01-13	4.510	4.530	4.500	4.500	3.784	48,900
2023-01-12	4.480	4.590	4.480	4.510	3.793	123,100
2023-01-11	4.450	4.490	4.450	4.460	3.751	133,500
2023-01-10	4.360	4.470	4.360	4.430	3.725	130,200
2023-01-09	4.330	4.380	4.330	4.360	3.666	59,000
2023-01-06	4.330	4.340	4.320	4.330	3.641	58,300
2023-01-05	4.330	4.350	4.320	4.330	3.641	54,500
2023-01-04	4.360	4.360	4.330	4.340	3.650	63,000
2023-01-03	4.340	4.380	4.330	4.370	3.675	35,800
2022-12-30	4.320	4.360	4.310	4.330	3.641	97,800
2022-12-29	4.330	4.360	4.320	4.330	3.641	91,700
2022-12-28	4.370	4.390	4.320	4.330	3.641	190,000
2022-12-27	4.320	4.360	4.290	4.350	3.658	210,200
2022-12-23	4.320	4.320	4.290	4.290	3.608	88,700
2022-12-22	4.310	4.320	4.300	4.310	3.624	72,700
2022-12-21	4.300	4.310	4.290	4.300	3.616	21,300
2022-12-20	4.330	4.340	4.310	4.310	3.624	85,600
2022-12-19	4.310	4.330	4.310	4.330	3.641	90,400
2022-12-16	4.300	4.330	4.300	4.310	3.624	85,300
2022-12-15	4.350	4.350	4.310	4.320	3.633	71,400
2022-12-14	4.230	4.370	4.230	4.330	3.641	196,000
2022-12-13	4.210	4.260	4.210	4.230	3.557	98,800
2022-12-12	4.210	4.220	4.200	4.200	3.532	88,500
2022-12-09	4.240	4.240	4.180	4.210	3.540	284,300
2022-12-08	4.260	4.260	4.210	4.210	3.540	204,400
2022-12-07	4.300	4.300	4.250	4.260	3.582	220,400
2022-12-06	4.330	4.330	4.280	4.300	3.616	260,600
2022-12-05	4.390	4.400	4.320	4.320	3.633	259,100
2022-12-02	4.400	4.440	4.360	4.360	3.666	216,300
2022-12-01	4.400	4.420	4.330	4.360	3.666	228,100
2022-11-30	4.420	4.450	4.330	4.350	3.658	557,200
2022-11-29	4.450	4.510	4.430	4.480	3.767	136,200
2022-11-25	4.530	4.530	4.430	4.480	3.767	104,800
2022-11-24	4.470	4.600	4.470	4.590	3.860	142,400
2022-11-23	4.430	4.500	4.430	4.460	3.751	117,400
2022-11-22	4.410	4.480	4.410	4.430	3.725	56,500
2022-11-21	4.400	4.470	4.350	4.410	3.709	109,700
2022-11-17	4.500	4.550	4.420	4.430	3.725	518,400

← NewerPage 16 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.