Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.320	4.320	4.260	4.300	4.085	29,500
2026-04-24	4.280	4.330	4.250	4.320	4.104	105,900
2026-04-23	4.220	4.280	4.220	4.270	4.057	74,900
2026-04-22	4.220	4.250	4.210	4.240	4.028	13,100
2026-04-21	4.230	4.260	4.210	4.210	4.000	52,600
2026-04-20	4.210	4.240	4.210	4.230	4.019	36,500
2026-04-17	4.200	4.230	4.200	4.220	4.009	19,300
2026-04-16	4.180	4.220	4.160	4.190	3.981	25,900
2026-04-15	4.180	4.210	4.150	4.170	3.962	84,200
2026-04-14	4.270	4.270	4.210	4.210	4.000	93,400
2026-04-13	4.280	4.290	4.230	4.260	4.047	167,000
2026-04-10	4.240	4.240	4.160	4.170	3.962	134,000
2026-04-09	4.200	4.250	4.170	4.200	3.990	101,700
2026-04-08	4.250	4.270	4.120	4.150	3.943	404,500
2026-04-07	4.460	4.460	4.330	4.370	4.152	193,100
2026-04-06	4.610	4.650	4.460	4.460	4.237	88,000
2026-04-03	4.590	4.650	4.550	4.590	4.361	69,100
2026-04-02	4.560	4.620	4.500	4.590	4.361	110,400
2026-04-01	4.540	4.620	4.370	4.520	4.294	202,700
2026-03-31	4.650	4.670	4.520	4.520	4.294	116,100
2026-03-30	4.710	4.760	4.630	4.650	4.418	176,000
2026-03-27	4.630	4.660	4.570	4.630	4.399	105,200
2026-03-26	4.520	4.630	4.500	4.620	4.389	215,000
2026-03-25	4.590	4.650	4.450	4.460	4.237	157,000
2026-03-24	4.710	4.720	4.550	4.610	4.380	264,800
2026-03-19	4.720	4.750	4.650	4.710	4.475	207,700
2026-03-18	4.750	4.750	4.560	4.630	4.399	123,500
2026-03-17	4.820	4.880	4.730	4.800	4.560	155,500
2026-03-16	4.810	4.860	4.770	4.800	4.560	357,800
2026-03-13	4.700	4.780	4.700	4.740	4.503	145,500
2026-03-12	4.710	4.810	4.650	4.670	4.437	277,500
2026-03-11	4.590	4.660	4.500	4.650	4.418	186,200
2026-03-10	4.700	4.710	4.440	4.610	4.380	619,700
2026-03-09	5.100	5.150	4.800	4.830	4.589	2,042,800
2026-03-06	4.830	4.940	4.800	4.900	4.655	726,200
2026-03-05	4.660	4.820	4.500	4.790	4.551	328,500
2026-03-04	4.800	5.000	4.530	4.660	4.427	1,042,500
2026-03-03	4.600	4.980	4.560	4.780	4.541	1,009,200
2026-03-02	4.250	4.610	4.240	4.590	4.361	778,100
2026-02-27	4.170	4.170	4.130	4.150	3.943	27,700
2026-02-26	4.160	4.170	4.110	4.170	3.962	118,700
2026-02-25	4.110	4.160	4.110	4.160	3.952	71,400
2026-02-24	4.060	4.110	4.060	4.110	3.905	27,400
2026-02-23	4.060	4.100	4.060	4.100	3.895	11,100
2026-02-20	4.050	4.110	4.050	4.110	3.905	21,500
2026-02-19	4.050	4.140	4.030	4.050	3.848	60,900
2026-02-16	4.000	4.120	3.990	4.080	3.876	58,700
2026-02-13	4.120	4.120	4.080	4.080	3.876	12,100
2026-02-12	4.150	4.150	4.130	4.150	3.943	81,800
2026-02-11	4.170	4.180	4.130	4.150	3.943	38,400
2026-02-10	4.130	4.170	4.130	4.170	3.962	10,000
2026-02-09	4.120	4.190	4.090	4.140	3.933	37,700
2026-02-06	4.160	4.190	4.120	4.120	3.914	43,100
2026-02-05	4.130	4.150	4.110	4.140	3.933	34,400
2026-02-04	4.080	4.120	4.040	4.120	3.914	36,200
2026-02-03	4.130	4.130	4.050	4.050	3.848	8,500
2026-01-30	4.120	4.130	4.080	4.130	3.924	24,100
2026-01-29	4.100	4.150	4.080	4.120	3.914	15,300
2026-01-28	4.180	4.180	4.100	4.150	3.943	50,500
2026-01-27	4.120	4.170	4.120	4.170	3.962	45,000

← NewerPage 3 of 21 · 1,226 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.