Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	4.580	4.590	4.500	4.500	3.784	179,900
2022-11-15	4.500	4.570	4.500	4.560	3.835	165,300
2022-11-14	4.670	4.670	4.580	4.600	3.868	83,300
2022-11-11	4.590	4.630	4.540	4.610	3.877	196,500
2022-11-10	4.550	4.550	4.470	4.540	3.818	176,900
2022-11-09	4.680	4.680	4.580	4.590	3.860	222,600
2022-11-08	4.720	4.770	4.690	4.700	3.952	63,000
2022-11-07	4.820	4.830	4.650	4.740	3.986	173,400
2022-11-04	4.640	4.770	4.640	4.690	3.944	441,000
2022-11-03	4.870	4.940	4.600	4.620	3.885	358,100
2022-11-02	4.590	4.950	4.580	4.870	4.095	1,558,100
2022-11-01	4.560	4.600	4.500	4.580	3.852	135,500
2022-10-31	4.570	4.600	4.570	4.590	3.860	70,100
2022-10-28	4.620	4.620	4.540	4.560	3.835	109,200
2022-10-27	4.580	4.700	4.560	4.590	3.860	115,900
2022-10-26	4.500	4.580	4.480	4.580	3.852	116,500
2022-10-25	4.580	4.590	4.510	4.550	3.826	36,800
2022-10-21	4.650	4.680	4.580	4.580	3.852	43,100
2022-10-20	4.500	4.640	4.480	4.640	3.902	96,100
2022-10-19	4.500	4.540	4.460	4.460	3.751	40,100
2022-10-18	4.480	4.540	4.480	4.540	3.818	25,400
2022-10-17	4.500	4.500	4.460	4.480	3.767	71,900
2022-10-14	4.540	4.570	4.520	4.530	3.809	48,000
2022-10-13	4.570	4.570	4.500	4.510	3.793	43,000
2022-10-12	4.500	4.580	4.430	4.540	3.818	65,000
2022-10-11	4.700	4.700	4.450	4.500	3.784	111,500
2022-10-07	4.650	4.690	4.590	4.650	3.910	73,800
2022-10-06	4.710	4.740	4.600	4.640	3.902	123,400
2022-10-05	4.660	4.780	4.640	4.640	3.902	193,900
2022-10-04	4.530	4.650	4.530	4.630	3.894	245,600
2022-10-03	4.350	4.480	4.340	4.480	3.767	59,900
2022-09-30	4.380	4.380	4.280	4.380	3.683	243,300
2022-09-29	4.520	4.540	4.380	4.400	3.700	175,700
2022-09-28	4.580	4.600	4.480	4.490	3.776	96,400
2022-09-27	4.480	4.600	4.470	4.580	3.852	90,400
2022-09-26	4.650	4.650	4.490	4.490	3.776	378,800
2022-09-23	4.790	4.790	4.690	4.690	3.944	74,100
2022-09-22	4.730	4.770	4.700	4.730	3.978	70,900
2022-09-21	4.750	4.780	4.630	4.750	3.994	264,700
2022-09-20	4.850	4.850	4.750	4.770	4.011	64,900
2022-09-19	4.900	4.900	4.770	4.850	4.079	133,400
2022-09-15	4.880	4.940	4.860	4.870	4.095	58,500
2022-09-14	4.880	4.900	4.790	4.860	4.087	95,100
2022-09-13	4.860	4.940	4.850	4.880	4.104	234,100
2022-09-12	4.770	4.850	4.770	4.850	4.079	215,800
2022-09-09	4.790	4.840	4.760	4.770	4.011	116,200
2022-09-08	4.700	4.850	4.600	4.750	3.994	345,600
2022-09-07	4.940	4.940	4.730	4.780	4.020	515,200
2022-09-06	5.010	5.010	4.880	4.940	4.154	343,300
2022-09-05	4.880	4.990	4.860	4.940	4.154	318,800
2022-09-02	5.090	5.100	4.850	4.900	4.121	746,300
2022-09-01	5.130	5.400	5.090	5.100	4.289	1,220,900
2022-08-30	5.550	5.580	5.350	5.420	4.558	393,900
2022-08-29	5.350	5.590	5.210	5.410	4.549	814,700
2022-08-26	5.900	5.920	5.380	5.390	4.533	2,260,600
2022-08-25	5.660	5.950	5.660	5.800	4.877	1,341,900
2022-08-24	5.950	6.180	5.390	5.560	4.676	3,554,500
2022-08-23	4.840	5.950	4.840	5.860	4.928	3,197,400
2022-08-22	4.800	4.870	4.800	4.840	4.070	233,100
2022-08-19	4.780	4.880	4.760	4.770	4.011	545,600

← NewerPage 17 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.