Petron Malaysia Refining Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.710 | 3.760 | 3.710 | 3.760 | 3.572 | 33,500 |
| 2025-10-28 | 3.770 | 3.770 | 3.700 | 3.700 | 3.515 | 91,800 |
| 2025-10-27 | 3.780 | 3.810 | 3.750 | 3.810 | 3.620 | 15,600 |
| 2025-10-24 | 3.800 | 3.800 | 3.750 | 3.800 | 3.610 | 17,600 |
| 2025-10-23 | 3.710 | 3.800 | 3.710 | 3.800 | 3.610 | 38,400 |
| 2025-10-22 | 3.800 | 3.800 | 3.710 | 3.710 | 3.525 | 13,100 |
| 2025-10-21 | 3.720 | 3.800 | 3.720 | 3.800 | 3.610 | 10,700 |
| 2025-10-17 | 3.730 | 3.760 | 3.720 | 3.720 | 3.534 | 8,800 |
| 2025-10-16 | 3.840 | 3.840 | 3.670 | 3.800 | 3.610 | 61,600 |
| 2025-10-15 | 3.820 | 3.840 | 3.720 | 3.840 | 3.648 | 34,100 |
| 2025-10-14 | 3.820 | 3.820 | 3.770 | 3.810 | 3.620 | 49,000 |
| 2025-10-13 | 3.840 | 3.880 | 3.800 | 3.810 | 3.620 | 15,000 |
| 2025-10-10 | 3.890 | 3.910 | 3.850 | 3.910 | 3.715 | 13,900 |
| 2025-10-09 | 3.890 | 3.920 | 3.890 | 3.890 | 3.696 | 13,900 |
| 2025-10-08 | 3.820 | 3.960 | 3.820 | 3.950 | 3.753 | 55,200 |
| 2025-10-07 | 3.850 | 3.850 | 3.840 | 3.850 | 3.658 | 28,400 |
| 2025-10-06 | 3.830 | 3.860 | 3.830 | 3.860 | 3.667 | 27,300 |
| 2025-10-03 | 3.860 | 3.860 | 3.830 | 3.850 | 3.658 | 41,400 |
| 2025-10-02 | 3.870 | 3.870 | 3.840 | 3.860 | 3.667 | 65,300 |
| 2025-10-01 | 3.850 | 3.870 | 3.830 | 3.870 | 3.677 | 31,000 |
| 2025-09-30 | 3.820 | 3.850 | 3.820 | 3.850 | 3.658 | 21,400 |
| 2025-09-29 | 3.820 | 3.820 | 3.800 | 3.820 | 3.629 | 36,100 |
| 2025-09-26 | 3.760 | 3.820 | 3.760 | 3.820 | 3.629 | 73,700 |
| 2025-09-25 | 3.750 | 3.790 | 3.750 | 3.790 | 3.601 | 34,500 |
| 2025-09-24 | 3.690 | 3.750 | 3.690 | 3.750 | 3.563 | 30,700 |
| 2025-09-23 | 3.740 | 3.740 | 3.720 | 3.720 | 3.534 | 36,100 |
| 2025-09-22 | 3.730 | 3.750 | 3.730 | 3.730 | 3.544 | 52,500 |
| 2025-09-19 | 3.790 | 3.790 | 3.740 | 3.760 | 3.572 | 124,600 |
| 2025-09-18 | 3.770 | 3.800 | 3.760 | 3.790 | 3.601 | 86,900 |
| 2025-09-17 | 3.750 | 3.800 | 3.750 | 3.770 | 3.582 | 189,300 |
| 2025-09-12 | 3.690 | 3.770 | 3.670 | 3.700 | 3.515 | 34,900 |
| 2025-09-11 | 3.690 | 3.690 | 3.680 | 3.690 | 3.506 | 26,400 |
| 2025-09-10 | 3.640 | 3.700 | 3.640 | 3.690 | 3.506 | 45,800 |
| 2025-09-09 | 3.670 | 3.680 | 3.650 | 3.660 | 3.477 | 37,500 |
| 2025-09-08 | 3.680 | 3.680 | 3.650 | 3.650 | 3.468 | 12,900 |
| 2025-09-04 | 3.680 | 3.690 | 3.660 | 3.680 | 3.496 | 22,400 |
| 2025-09-03 | 3.680 | 3.690 | 3.580 | 3.680 | 3.496 | 13,000 |
| 2025-09-02 | 3.620 | 3.680 | 3.620 | 3.680 | 3.496 | 6,000 |
| 2025-08-29 | 3.560 | 3.620 | 3.550 | 3.620 | 3.439 | 39,700 |
| 2025-08-28 | 3.600 | 3.610 | 3.530 | 3.560 | 3.382 | 5,300 |
| 2025-08-27 | 3.660 | 3.660 | 3.610 | 3.610 | 3.430 | 3,100 |
| 2025-08-26 | 3.680 | 3.710 | 3.680 | 3.680 | 3.496 | 21,000 |
| 2025-08-25 | 3.720 | 3.730 | 3.700 | 3.720 | 3.534 | 14,700 |
| 2025-08-22 | 3.700 | 3.740 | 3.680 | 3.740 | 3.553 | 41,400 |
| 2025-08-21 | 3.640 | 3.740 | 3.640 | 3.680 | 3.496 | 79,500 |
| 2025-08-20 | 3.550 | 3.600 | 3.550 | 3.600 | 3.420 | 7,900 |
| 2025-08-19 | 3.560 | 3.650 | 3.560 | 3.600 | 3.420 | 39,300 |
| 2025-08-18 | 3.580 | 3.580 | 3.560 | 3.560 | 3.382 | 900 |
| 2025-08-15 | 3.580 | 3.690 | 3.580 | 3.580 | 3.401 | 51,700 |
| 2025-08-14 | 3.560 | 3.580 | 3.560 | 3.580 | 3.401 | 600 |
| 2025-08-13 | 3.540 | 3.560 | 3.540 | 3.560 | 3.382 | 26,200 |
| 2025-08-12 | 3.540 | 3.540 | 3.490 | 3.530 | 3.354 | 13,700 |
| 2025-08-11 | 3.520 | 3.540 | 3.520 | 3.540 | 3.363 | 7,100 |
| 2025-08-08 | 3.550 | 3.550 | 3.540 | 3.540 | 3.363 | 12,200 |
| 2025-08-07 | 3.550 | 3.550 | 3.500 | 3.550 | 3.373 | 17,100 |
| 2025-08-06 | 3.510 | 3.560 | 3.510 | 3.550 | 3.373 | 24,300 |
| 2025-08-05 | 3.520 | 3.570 | 3.510 | 3.510 | 3.335 | 12,500 |
| 2025-08-04 | 3.510 | 3.580 | 3.510 | 3.570 | 3.392 | 5,000 |
| 2025-08-01 | 3.540 | 3.600 | 3.510 | 3.520 | 3.344 | 8,900 |
| 2025-07-31 | 3.510 | 3.550 | 3.510 | 3.520 | 3.344 | 2,800 |
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.