Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	4.780	4.880	4.760	4.770	4.011	545,600
2022-08-18	4.650	4.730	4.640	4.710	3.961	95,900
2022-08-17	4.580	4.740	4.580	4.700	3.952	328,900
2022-08-16	4.590	4.610	4.570	4.600	3.868	178,600
2022-08-15	4.750	4.760	4.600	4.610	3.877	291,800
2022-08-12	4.760	4.830	4.730	4.750	3.994	542,000
2022-08-11	4.730	4.780	4.730	4.750	3.994	43,700
2022-08-10	4.740	4.770	4.680	4.710	3.961	127,200
2022-08-09	4.780	4.800	4.710	4.730	3.978	83,800
2022-08-08	4.730	4.790	4.670	4.790	4.028	159,400
2022-08-05	4.800	4.800	4.690	4.730	3.978	304,000
2022-08-04	4.870	4.920	4.860	4.870	4.095	335,700
2022-08-03	4.860	4.950	4.850	4.910	4.129	256,900
2022-08-02	4.990	5.030	4.850	4.880	4.104	347,800
2022-08-01	5.140	5.170	4.990	5.070	4.264	409,500
2022-07-29	5.080	5.230	5.030	5.140	4.322	625,500
2022-07-28	4.830	5.100	4.830	5.050	4.247	426,800
2022-07-27	4.810	4.870	4.790	4.810	4.045	114,400
2022-07-26	4.710	4.830	4.650	4.780	4.020	197,400
2022-07-25	4.850	4.850	4.690	4.700	3.952	225,100
2022-07-22	4.740	4.880	4.700	4.850	4.079	255,700
2022-07-21	4.760	4.830	4.730	4.740	3.986	182,200
2022-07-20	4.680	4.850	4.660	4.780	4.020	446,400
2022-07-19	4.640	4.770	4.570	4.590	3.860	530,900
2022-07-18	4.370	4.680	4.370	4.620	3.885	544,900
2022-07-15	4.420	4.440	4.300	4.330	3.641	211,000
2022-07-14	4.460	4.550	4.360	4.400	3.700	309,600
2022-07-13	4.330	4.430	4.200	4.430	3.725	452,100
2022-07-12	4.530	4.530	4.400	4.410	3.709	607,100
2022-07-08	4.670	4.750	4.500	4.520	3.801	841,500
2022-07-07	4.700	4.700	4.430	4.590	3.860	1,654,300
2022-07-06	5.300	5.300	4.760	4.770	4.011	1,992,100
2022-07-05	5.470	5.540	5.440	5.480	4.608	221,300
2022-07-04	5.540	5.540	5.340	5.400	4.541	283,700
2022-07-01	5.580	5.700	5.390	5.530	4.650	372,600
2022-06-30	5.840	5.900	5.680	5.690	4.785	240,800
2022-06-29	5.900	5.990	5.720	5.840	4.911	508,700
2022-06-28	5.740	5.880	5.630	5.880	4.945	506,600
2022-06-27	5.460	5.730	5.350	5.680	4.777	642,400
2022-06-24	5.410	5.460	5.370	5.400	4.541	359,500
2022-06-23	5.540	5.600	5.310	5.400	4.541	806,800
2022-06-22	5.850	5.900	5.440	5.500	4.625	1,063,100
2022-06-21	5.500	5.840	5.410	5.830	4.903	1,714,300
2022-06-20	5.700	5.770	5.270	5.450	4.583	1,571,300
2022-06-17	6.300	6.300	5.880	6.080	4.945	1,381,500
2022-06-16	6.550	6.620	6.340	6.360	5.172	734,400
2022-06-15	6.690	6.690	6.450	6.490	5.278	760,800
2022-06-14	6.300	6.770	6.200	6.710	5.457	1,107,400
2022-06-13	6.900	6.900	6.350	6.440	5.237	1,191,800
2022-06-10	7.300	7.330	6.950	6.990	5.685	1,222,500
2022-06-09	7.250	7.400	7.110	7.340	5.969	1,459,600
2022-06-08	7.190	7.290	6.890	7.160	5.823	1,212,800
2022-06-07	7.400	7.730	7.150	7.170	5.831	2,439,600
2022-06-03	6.890	7.430	6.890	7.390	6.010	1,684,800
2022-06-02	6.700	6.890	6.610	6.800	5.530	1,010,600
2022-06-01	6.480	6.850	6.410	6.700	5.449	1,304,400
2022-05-31	6.500	6.630	6.330	6.500	5.286	653,500
2022-05-30	6.470	6.650	6.400	6.590	5.359	1,062,200
2022-05-27	6.410	6.600	6.330	6.390	5.197	937,200
2022-05-26	6.700	6.700	6.270	6.380	5.189	618,600

← NewerPage 18 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.