Petron Malaysia Refining Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.080 | 4.190 | 4.080 | 4.110 | 3.905 | 20,400 |
| 2026-01-23 | 4.090 | 4.090 | 4.040 | 4.050 | 3.848 | 19,000 |
| 2026-01-22 | 4.070 | 4.120 | 4.060 | 4.060 | 3.857 | 39,900 |
| 2026-01-21 | 4.080 | 4.090 | 4.050 | 4.090 | 3.886 | 59,300 |
| 2026-01-20 | 4.100 | 4.100 | 4.080 | 4.090 | 3.886 | 2,500 |
| 2026-01-19 | 4.090 | 4.140 | 4.080 | 4.140 | 3.933 | 61,200 |
| 2026-01-16 | 4.110 | 4.130 | 4.100 | 4.100 | 3.895 | 25,400 |
| 2026-01-15 | 4.100 | 4.160 | 4.100 | 4.160 | 3.952 | 17,300 |
| 2026-01-14 | 4.170 | 4.190 | 4.100 | 4.100 | 3.895 | 34,900 |
| 2026-01-13 | 4.160 | 4.200 | 4.160 | 4.190 | 3.981 | 26,000 |
| 2026-01-12 | 4.090 | 4.170 | 4.080 | 4.160 | 3.952 | 50,500 |
| 2026-01-09 | 3.990 | 4.100 | 3.990 | 4.090 | 3.886 | 75,300 |
| 2026-01-08 | 3.990 | 3.990 | 3.950 | 3.950 | 3.753 | 17,400 |
| 2026-01-07 | 3.930 | 3.980 | 3.930 | 3.980 | 3.781 | 31,900 |
| 2026-01-06 | 3.930 | 3.950 | 3.920 | 3.930 | 3.734 | 17,600 |
| 2026-01-05 | 3.890 | 3.950 | 3.850 | 3.930 | 3.734 | 36,000 |
| 2026-01-02 | 3.850 | 3.880 | 3.850 | 3.880 | 3.686 | 2,500 |
| 2025-12-31 | 3.880 | 3.880 | 3.840 | 3.850 | 3.658 | 75,900 |
| 2025-12-30 | 3.880 | 3.920 | 3.870 | 3.870 | 3.677 | 37,300 |
| 2025-12-29 | 3.880 | 3.910 | 3.880 | 3.880 | 3.686 | 6,300 |
| 2025-12-26 | 3.920 | 3.930 | 3.860 | 3.880 | 3.686 | 28,800 |
| 2025-12-24 | 3.910 | 3.930 | 3.870 | 3.930 | 3.734 | 10,000 |
| 2025-12-23 | 3.900 | 3.930 | 3.900 | 3.900 | 3.705 | 19,500 |
| 2025-12-22 | 3.890 | 3.900 | 3.820 | 3.900 | 3.705 | 12,100 |
| 2025-12-19 | 3.860 | 3.900 | 3.860 | 3.900 | 3.705 | 18,100 |
| 2025-12-18 | 3.850 | 3.890 | 3.820 | 3.880 | 3.686 | 2,500 |
| 2025-12-17 | 3.850 | 3.850 | 3.840 | 3.850 | 3.658 | 33,700 |
| 2025-12-16 | 3.860 | 3.900 | 3.860 | 3.890 | 3.696 | 18,300 |
| 2025-12-15 | 3.880 | 3.880 | 3.860 | 3.860 | 3.667 | 21,500 |
| 2025-12-12 | 3.890 | 3.910 | 3.880 | 3.880 | 3.686 | 29,400 |
| 2025-12-11 | 3.890 | 3.900 | 3.870 | 3.900 | 3.705 | 16,200 |
| 2025-12-10 | 3.890 | 3.900 | 3.870 | 3.880 | 3.686 | 27,800 |
| 2025-12-09 | 3.860 | 3.890 | 3.830 | 3.890 | 3.696 | 37,800 |
| 2025-12-08 | 3.890 | 3.890 | 3.870 | 3.870 | 3.677 | 17,900 |
| 2025-12-05 | 3.920 | 3.920 | 3.870 | 3.870 | 3.677 | 10,800 |
| 2025-12-04 | 3.920 | 3.920 | 3.890 | 3.920 | 3.724 | 29,500 |
| 2025-12-03 | 3.910 | 3.910 | 3.820 | 3.900 | 3.705 | 29,300 |
| 2025-12-02 | 3.880 | 3.930 | 3.800 | 3.920 | 3.724 | 136,900 |
| 2025-12-01 | 3.880 | 3.930 | 3.800 | 3.930 | 3.734 | 124,300 |
| 2025-11-28 | 3.900 | 3.910 | 3.890 | 3.890 | 3.696 | 37,000 |
| 2025-11-27 | 3.880 | 3.940 | 3.880 | 3.930 | 3.734 | 28,400 |
| 2025-11-26 | 3.880 | 3.890 | 3.880 | 3.880 | 3.686 | 3,700 |
| 2025-11-25 | 3.890 | 3.900 | 3.860 | 3.900 | 3.705 | 41,300 |
| 2025-11-24 | 3.840 | 3.900 | 3.840 | 3.890 | 3.696 | 22,300 |
| 2025-11-21 | 3.820 | 4.000 | 3.820 | 3.840 | 3.648 | 240,800 |
| 2025-11-20 | 3.800 | 3.820 | 3.800 | 3.800 | 3.610 | 22,700 |
| 2025-11-19 | 3.780 | 3.810 | 3.730 | 3.810 | 3.620 | 71,900 |
| 2025-11-17 | 3.800 | 3.820 | 3.780 | 3.780 | 3.591 | 59,500 |
| 2025-11-14 | 3.760 | 3.800 | 3.750 | 3.770 | 3.582 | 14,100 |
| 2025-11-13 | 3.780 | 3.780 | 3.760 | 3.760 | 3.572 | 2,100 |
| 2025-11-12 | 3.750 | 3.800 | 3.720 | 3.800 | 3.610 | 21,100 |
| 2025-11-11 | 3.770 | 3.800 | 3.770 | 3.770 | 3.582 | 12,400 |
| 2025-11-10 | 3.770 | 3.770 | 3.770 | 3.770 | 3.582 | 4,200 |
| 2025-11-07 | 3.780 | 3.820 | 3.780 | 3.820 | 3.629 | 16,800 |
| 2025-11-06 | 3.800 | 3.810 | 3.750 | 3.810 | 3.620 | 24,800 |
| 2025-11-05 | 3.800 | 3.800 | 3.750 | 3.800 | 3.610 | 30,400 |
| 2025-11-04 | 3.750 | 3.790 | 3.740 | 3.770 | 3.582 | 16,100 |
| 2025-11-03 | 3.760 | 3.780 | 3.740 | 3.780 | 3.591 | 13,800 |
| 2025-10-31 | 3.730 | 3.780 | 3.730 | 3.770 | 3.582 | 15,300 |
| 2025-10-30 | 3.750 | 3.770 | 3.750 | 3.770 | 3.582 | 24,200 |
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.