Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.500	3.500	3.410	3.420	3.420	139,500
2026-07-24	3.600	3.620	3.530	3.540	3.540	82,700
2026-07-23	3.620	3.650	3.570	3.590	3.590	64,200
2026-07-22	3.580	3.650	3.580	3.600	3.600	143,900
2026-07-21	3.600	3.680	3.550	3.560	3.560	141,300
2026-07-20	3.510	3.680	3.500	3.600	3.600	1,288,300
2026-07-17	3.500	3.510	3.490	3.490	3.490	84,400
2026-07-16	3.500	3.520	3.480	3.510	3.510	120,500
2026-07-15	3.520	3.540	3.490	3.500	3.500	819,300
2026-07-14	3.500	3.530	3.500	3.500	3.500	152,700
2026-07-13	3.450	3.530	3.450	3.490	3.490	263,700
2026-07-10	3.440	3.510	3.440	3.450	3.450	127,600
2026-07-09	3.530	3.560	3.440	3.460	3.460	81,600
2026-07-08	3.440	3.520	3.430	3.500	3.500	96,700
2026-07-07	3.420	3.430	3.380	3.400	3.400	118,500
2026-07-06	3.410	3.450	3.410	3.420	3.420	22,200
2026-07-03	3.400	3.440	3.400	3.410	3.410	84,400
2026-07-02	3.440	3.440	3.400	3.400	3.400	37,000
2026-07-01	3.500	3.500	3.450	3.450	3.450	86,400
2026-06-30	3.490	3.500	3.480	3.500	3.500	12,200
2026-06-29	3.500	3.500	3.490	3.490	3.490	10,900
2026-06-26	3.520	3.520	3.480	3.490	3.490	63,200
2026-06-25	3.530	3.530	3.500	3.520	3.520	45,400
2026-06-24	3.510	3.530	3.480	3.530	3.530	79,000
2026-06-23	3.710	3.710	3.490	3.500	3.500	295,400
2026-06-22	3.790	3.790	3.710	3.710	3.710	44,400
2026-06-19	3.800	3.800	3.690	3.760	3.760	60,300
2026-06-18	3.980	4.010	3.980	4.000	3.800	246,300
2026-06-16	3.920	3.970	3.920	3.970	3.772	59,300
2026-06-15	3.940	3.950	3.930	3.930	3.734	78,700
2026-06-12	3.970	3.970	3.940	3.950	3.753	23,400
2026-06-11	3.940	3.960	3.940	3.950	3.753	31,000
2026-06-10	3.960	3.960	3.940	3.940	3.743	62,100
2026-06-09	3.950	3.990	3.950	3.960	3.762	86,400
2026-06-08	4.000	4.000	3.950	3.970	3.772	52,500
2026-06-05	3.990	4.000	3.970	3.980	3.781	43,000
2026-06-04	3.960	4.000	3.960	3.990	3.791	46,600
2026-06-03	3.990	4.000	3.960	3.960	3.762	99,400
2026-05-29	4.020	4.020	3.960	4.000	3.800	82,400
2026-05-28	4.050	4.050	3.990	4.000	3.800	91,500
2026-05-26	4.010	4.040	3.990	3.990	3.791	78,800
2026-05-25	4.100	4.100	4.030	4.030	3.829	107,300
2026-05-22	4.140	4.150	4.080	4.100	3.895	305,100
2026-05-21	4.360	4.410	4.360	4.360	4.142	41,700
2026-05-20	4.400	4.400	4.340	4.360	4.142	32,300
2026-05-19	4.420	4.420	4.360	4.400	4.180	66,300
2026-05-18	4.480	4.480	4.350	4.420	4.199	75,700
2026-05-15	4.480	4.490	4.430	4.470	4.247	32,500
2026-05-14	4.500	4.500	4.450	4.480	4.256	105,300
2026-05-13	4.450	4.510	4.450	4.480	4.256	105,600
2026-05-12	4.400	4.430	4.380	4.420	4.199	57,500
2026-05-11	4.370	4.390	4.370	4.390	4.171	64,700
2026-05-08	4.340	4.440	4.340	4.350	4.133	49,900
2026-05-07	4.400	4.480	4.310	4.320	4.104	117,000
2026-05-06	4.440	4.460	4.410	4.460	4.237	121,000
2026-05-05	4.410	4.470	4.410	4.420	4.199	43,500
2026-05-04	4.400	4.420	4.390	4.390	4.171	66,700
2026-04-30	4.430	4.450	4.390	4.410	4.190	84,700
2026-04-29	4.290	4.410	4.290	4.390	4.171	109,100
2026-04-28	4.340	4.350	4.260	4.310	4.095	127,700

← NewerPage 2 of 21 · 1,223 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.