Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	6.600	6.850	6.200	6.510	5.294	1,714,500
2022-05-24	7.240	7.250	6.700	6.700	5.449	2,187,000
2022-05-23	7.320	7.430	7.230	7.230	5.880	790,500
2022-05-20	7.270	7.480	7.050	7.200	5.856	1,847,700
2022-05-19	6.820	7.610	6.790	7.130	5.799	3,625,700
2022-05-18	6.780	7.000	6.720	6.950	5.652	2,219,400
2022-05-17	6.180	6.740	6.180	6.710	5.457	1,990,000
2022-05-13	6.050	6.110	5.960	6.020	4.896	706,000
2022-05-12	6.070	6.330	5.900	5.900	4.798	2,375,600
2022-05-11	5.730	6.070	5.630	6.010	4.888	1,216,600
2022-05-10	5.750	5.880	5.620	5.760	4.684	1,025,200
2022-05-09	5.830	6.090	5.830	5.910	4.806	1,381,000
2022-05-06	5.830	6.110	5.820	5.830	4.741	1,222,300
2022-05-05	5.700	6.160	5.700	5.980	4.863	2,806,700
2022-04-29	5.250	5.640	5.250	5.500	4.473	1,742,400
2022-04-28	5.020	5.340	5.020	5.250	4.270	1,474,700
2022-04-27	4.860	4.980	4.830	4.980	4.050	288,600
2022-04-26	4.870	4.930	4.870	4.920	4.001	107,200
2022-04-25	4.950	5.000	4.850	4.870	3.961	259,600
2022-04-22	4.870	4.990	4.870	4.960	4.034	241,400
2022-04-21	4.840	4.950	4.840	4.940	4.018	341,700
2022-04-20	4.800	4.840	4.800	4.840	3.936	108,400
2022-04-18	4.800	4.840	4.790	4.840	3.936	67,800
2022-04-15	4.820	4.820	4.760	4.800	3.904	23,600
2022-04-14	4.750	4.840	4.750	4.800	3.904	81,600
2022-04-13	4.760	4.760	4.730	4.730	3.847	31,300
2022-04-12	4.760	4.760	4.680	4.710	3.831	60,100
2022-04-11	4.690	4.850	4.690	4.760	3.871	126,700
2022-04-08	4.620	4.680	4.610	4.680	3.806	135,400
2022-04-07	4.640	4.640	4.600	4.620	3.757	27,900
2022-04-06	4.610	4.650	4.610	4.640	3.774	46,500
2022-04-05	4.610	4.640	4.600	4.610	3.749	39,200
2022-04-04	4.550	4.610	4.550	4.600	3.741	35,800
2022-04-01	4.630	4.630	4.500	4.550	3.700	131,700
2022-03-31	4.660	4.660	4.590	4.620	3.757	21,500
2022-03-30	4.600	4.620	4.580	4.600	3.741	23,700
2022-03-29	4.660	4.660	4.600	4.640	3.774	32,500
2022-03-28	4.640	4.660	4.620	4.640	3.774	113,500
2022-03-25	4.600	4.640	4.600	4.640	3.774	27,700
2022-03-24	4.700	4.740	4.550	4.670	3.798	40,600
2022-03-23	4.640	4.640	4.600	4.600	3.741	62,700
2022-03-22	4.620	4.670	4.620	4.640	3.774	73,500
2022-03-21	4.570	4.620	4.570	4.610	3.749	44,500
2022-03-18	4.550	4.630	4.500	4.550	3.700	68,800
2022-03-17	4.530	4.530	4.460	4.480	3.643	41,000
2022-03-16	4.440	4.540	4.440	4.540	3.692	26,400
2022-03-15	4.600	4.600	4.400	4.430	3.603	104,700
2022-03-14	4.550	4.550	4.480	4.540	3.692	35,000
2022-03-11	4.640	4.640	4.500	4.520	3.676	87,400
2022-03-10	4.600	4.600	4.510	4.550	3.700	114,200
2022-03-09	4.500	4.650	4.500	4.650	3.782	81,200
2022-03-08	4.500	4.540	4.450	4.510	3.668	351,100
2022-03-07	4.940	4.980	4.560	4.600	3.741	400,300
2022-03-04	4.900	4.900	4.780	4.850	3.944	187,800
2022-03-03	4.940	4.940	4.840	4.910	3.993	225,200
2022-03-02	4.960	5.000	4.820	4.880	3.969	362,000
2022-03-01	4.900	4.930	4.750	4.850	3.944	360,400
2022-02-28	5.000	5.020	4.880	4.910	3.993	157,200
2022-02-25	5.080	5.080	4.870	4.940	4.018	578,300
2022-02-24	4.820	5.150	4.820	5.080	4.131	1,553,600

← NewerPage 19 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.