Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	4.830	4.850	4.760	4.820	3.920	157,200
2022-02-22	4.710	4.800	4.700	4.790	3.896	212,500
2022-02-21	4.650	4.690	4.650	4.680	3.806	107,300
2022-02-18	4.650	4.710	4.620	4.650	3.782	34,500
2022-02-17	4.610	4.670	4.610	4.620	3.757	74,000
2022-02-16	4.680	4.790	4.600	4.650	3.782	91,400
2022-02-15	4.840	4.950	4.700	4.700	3.822	175,500
2022-02-14	4.680	4.950	4.680	4.840	3.936	437,200
2022-02-11	4.600	4.690	4.600	4.680	3.806	72,000
2022-02-10	4.640	4.700	4.550	4.600	3.741	81,600
2022-02-09	4.600	4.620	4.530	4.620	3.757	26,000
2022-02-08	4.630	4.630	4.540	4.570	3.717	67,500
2022-02-07	4.500	4.740	4.500	4.620	3.757	80,000
2022-02-04	4.420	4.500	4.400	4.490	3.652	45,500
2022-02-03	4.340	4.440	4.330	4.330	3.521	64,800
2022-01-31	4.300	4.450	4.250	4.320	3.513	74,700
2022-01-28	4.400	4.400	4.320	4.320	3.513	26,800
2022-01-27	4.330	4.330	4.330	4.330	3.521	500
2022-01-26	4.300	4.330	4.250	4.330	3.521	15,600
2022-01-25	4.350	4.350	4.240	4.240	3.448	54,400
2022-01-24	4.380	4.380	4.350	4.380	3.562	42,700
2022-01-21	4.380	4.390	4.380	4.380	3.562	9,800
2022-01-20	4.400	4.490	4.400	4.410	3.587	30,500
2022-01-19	4.400	4.490	4.380	4.410	3.587	93,200
2022-01-17	4.350	4.400	4.310	4.400	3.578	53,500
2022-01-14	4.390	4.390	4.330	4.360	3.546	27,600
2022-01-13	4.430	4.480	4.400	4.400	3.578	79,200
2022-01-12	4.350	4.400	4.350	4.400	3.578	72,400
2022-01-11	4.320	4.320	4.320	4.320	3.513	6,000
2022-01-10	4.380	4.390	4.350	4.390	3.570	26,500
2022-01-07	4.350	4.410	4.350	4.380	3.562	49,400
2022-01-06	4.370	4.370	4.330	4.350	3.538	8,400
2022-01-05	4.410	4.430	4.370	4.370	3.554	77,800
2022-01-04	4.360	4.440	4.320	4.380	3.562	10,800
2022-01-03	4.360	4.360	4.350	4.350	3.538	24,800
2021-12-31	4.360	4.420	4.360	4.380	3.562	34,200
2021-12-30	4.330	4.370	4.330	4.350	3.538	2,800
2021-12-29	4.320	4.400	4.320	4.370	3.554	9,600
2021-12-28	4.310	4.310	4.300	4.310	3.505	13,600
2021-12-27	4.260	4.260	4.250	4.250	3.456	19,100
2021-12-24	4.300	4.300	4.250	4.250	3.456	6,200
2021-12-23	4.250	4.310	4.180	4.250	3.456	69,100
2021-12-22	4.250	4.270	4.250	4.270	3.473	18,300
2021-12-21	4.280	4.310	4.280	4.300	3.497	227,000
2021-12-20	4.320	4.320	4.260	4.300	3.497	119,100
2021-12-17	4.310	4.330	4.310	4.320	3.513	21,500
2021-12-16	4.300	4.320	4.300	4.300	3.497	18,900
2021-12-14	4.330	4.350	4.320	4.350	3.538	15,300
2021-12-13	4.380	4.400	4.340	4.380	3.562	121,900
2021-12-10	4.350	4.370	4.350	4.360	3.546	38,900
2021-12-09	4.400	4.400	4.320	4.350	3.538	7,000
2021-12-08	4.370	4.380	4.370	4.380	3.562	20,600
2021-12-07	4.380	4.380	4.340	4.360	3.546	50,900
2021-12-06	4.370	4.400	4.360	4.370	3.554	276,400
2021-12-02	4.350	4.380	4.330	4.370	3.554	321,300
2021-12-01	4.350	4.390	4.250	4.390	3.570	25,900
2021-11-30	4.260	4.350	4.260	4.350	3.538	117,300
2021-11-29	4.380	4.380	4.100	4.260	3.465	155,300
2021-11-26	4.460	4.490	4.450	4.480	3.643	444,500
2021-11-25	4.480	4.480	4.400	4.480	3.643	157,900

← NewerPage 20 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.