Petron Malaysia Refining Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3.510 | 3.560 | 3.510 | 3.520 | 3.344 | 3,700 |
| 2025-07-29 | 3.510 | 3.510 | 3.500 | 3.500 | 3.325 | 16,100 |
| 2025-07-28 | 3.500 | 3.580 | 3.500 | 3.510 | 3.335 | 41,400 |
| 2025-07-25 | 3.560 | 3.570 | 3.500 | 3.560 | 3.382 | 29,800 |
| 2025-07-24 | 3.560 | 3.580 | 3.550 | 3.580 | 3.401 | 33,100 |
| 2025-07-23 | 3.540 | 3.590 | 3.500 | 3.590 | 3.411 | 22,000 |
| 2025-07-22 | 3.570 | 3.570 | 3.500 | 3.540 | 3.363 | 30,100 |
| 2025-07-21 | 3.570 | 3.570 | 3.500 | 3.560 | 3.382 | 6,600 |
| 2025-07-18 | 3.620 | 3.620 | 3.570 | 3.570 | 3.392 | 5,300 |
| 2025-07-17 | 3.580 | 3.600 | 3.580 | 3.600 | 3.420 | 5,700 |
| 2025-07-16 | 3.570 | 3.590 | 3.570 | 3.580 | 3.401 | 13,100 |
| 2025-07-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.401 | 7,500 |
| 2025-07-14 | 3.620 | 3.620 | 3.550 | 3.600 | 3.420 | 5,600 |
| 2025-07-11 | 3.590 | 3.680 | 3.560 | 3.620 | 3.439 | 2,100 |
| 2025-07-10 | 3.670 | 3.710 | 3.560 | 3.590 | 3.411 | 10,800 |
| 2025-07-09 | 3.540 | 3.740 | 3.540 | 3.700 | 3.515 | 9,400 |
| 2025-07-08 | 3.570 | 3.570 | 3.510 | 3.540 | 3.363 | 5,500 |
| 2025-07-07 | 3.500 | 3.520 | 3.490 | 3.490 | 3.316 | 43,100 |
| 2025-07-04 | 3.580 | 3.580 | 3.520 | 3.520 | 3.344 | 23,700 |
| 2025-07-03 | 3.570 | 3.580 | 3.540 | 3.570 | 3.392 | 26,500 |
| 2025-07-02 | 3.580 | 3.600 | 3.520 | 3.540 | 3.363 | 19,100 |
| 2025-07-01 | 3.550 | 3.560 | 3.540 | 3.560 | 3.382 | 12,800 |
| 2025-06-30 | 3.550 | 3.590 | 3.540 | 3.540 | 3.363 | 17,000 |
| 2025-06-26 | 3.560 | 3.600 | 3.550 | 3.590 | 3.411 | 53,900 |
| 2025-06-25 | 3.640 | 3.640 | 3.600 | 3.600 | 3.420 | 78,700 |
| 2025-06-24 | 3.840 | 3.840 | 3.610 | 3.660 | 3.477 | 107,500 |
| 2025-06-23 | 3.900 | 3.940 | 3.830 | 3.880 | 3.686 | 228,300 |
| 2025-06-20 | 3.890 | 3.890 | 3.730 | 3.730 | 3.544 | 135,300 |
| 2025-06-19 | 3.900 | 3.970 | 3.800 | 3.890 | 3.696 | 90,700 |
| 2025-06-18 | 3.960 | 4.040 | 3.960 | 4.000 | 3.705 | 159,100 |
| 2025-06-17 | 4.020 | 4.020 | 3.760 | 3.960 | 3.668 | 92,700 |
| 2025-06-16 | 3.950 | 4.060 | 3.950 | 4.020 | 3.724 | 340,300 |
| 2025-06-13 | 3.790 | 3.900 | 3.790 | 3.880 | 3.594 | 191,300 |
| 2025-06-12 | 3.640 | 3.800 | 3.640 | 3.740 | 3.464 | 48,300 |
| 2025-06-11 | 3.640 | 3.640 | 3.560 | 3.580 | 3.316 | 11,000 |
| 2025-06-10 | 3.600 | 3.650 | 3.590 | 3.640 | 3.372 | 25,500 |
| 2025-06-09 | 3.650 | 3.650 | 3.640 | 3.640 | 3.372 | 9,700 |
| 2025-06-06 | 3.600 | 3.650 | 3.500 | 3.640 | 3.372 | 8,500 |
| 2025-06-05 | 3.660 | 3.660 | 3.620 | 3.660 | 3.390 | 10,900 |
| 2025-06-04 | 3.670 | 3.680 | 3.660 | 3.670 | 3.399 | 10,300 |
| 2025-06-03 | 3.610 | 3.700 | 3.610 | 3.680 | 3.409 | 18,600 |
| 2025-05-30 | 3.740 | 3.740 | 3.620 | 3.620 | 3.353 | 10,100 |
| 2025-05-29 | 3.720 | 3.750 | 3.710 | 3.750 | 3.473 | 10,600 |
| 2025-05-28 | 3.700 | 3.720 | 3.700 | 3.720 | 3.446 | 1,000 |
| 2025-05-27 | 3.730 | 3.730 | 3.720 | 3.720 | 3.446 | 7,700 |
| 2025-05-26 | 3.740 | 3.780 | 3.720 | 3.730 | 3.455 | 100,400 |
| 2025-05-23 | 3.720 | 3.780 | 3.720 | 3.750 | 3.473 | 30,900 |
| 2025-05-22 | 3.600 | 3.690 | 3.580 | 3.690 | 3.418 | 47,100 |
| 2025-05-21 | 3.640 | 3.700 | 3.640 | 3.690 | 3.418 | 56,300 |
| 2025-05-20 | 3.610 | 3.630 | 3.600 | 3.630 | 3.362 | 56,000 |
| 2025-05-19 | 3.580 | 3.620 | 3.560 | 3.610 | 3.344 | 87,600 |
| 2025-05-16 | 3.480 | 3.590 | 3.440 | 3.580 | 3.316 | 75,600 |
| 2025-05-15 | 3.550 | 3.550 | 3.480 | 3.480 | 3.223 | 153,700 |
| 2025-05-14 | 3.370 | 3.560 | 3.310 | 3.550 | 3.288 | 166,100 |
| 2025-05-13 | 3.290 | 3.400 | 3.270 | 3.380 | 3.131 | 86,700 |
| 2025-05-09 | 3.290 | 3.300 | 3.270 | 3.290 | 3.047 | 39,900 |
| 2025-05-08 | 3.270 | 3.290 | 3.260 | 3.290 | 3.047 | 6,900 |
| 2025-05-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.020 | 4,000 |
| 2025-05-06 | 3.290 | 3.290 | 3.250 | 3.250 | 3.010 | 19,700 |
| 2025-05-05 | 3.290 | 3.300 | 3.280 | 3.290 | 3.047 | 17,500 |
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.