Petron Malaysia Refining Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 3.290 | 3.300 | 3.280 | 3.290 | 3.047 | 17,500 |
| 2025-05-02 | 3.290 | 3.300 | 3.290 | 3.290 | 3.047 | 51,400 |
| 2025-04-30 | 3.300 | 3.310 | 3.290 | 3.290 | 3.047 | 25,400 |
| 2025-04-29 | 3.310 | 3.320 | 3.300 | 3.300 | 3.057 | 44,600 |
| 2025-04-28 | 3.280 | 3.310 | 3.280 | 3.310 | 3.066 | 19,200 |
| 2025-04-25 | 3.300 | 3.300 | 3.270 | 3.300 | 3.057 | 39,000 |
| 2025-04-24 | 3.260 | 3.300 | 3.260 | 3.290 | 3.047 | 15,400 |
| 2025-04-23 | 3.240 | 3.290 | 3.240 | 3.260 | 3.020 | 25,300 |
| 2025-04-22 | 3.180 | 3.200 | 3.160 | 3.200 | 2.964 | 10,000 |
| 2025-04-21 | 3.200 | 3.250 | 3.200 | 3.250 | 3.010 | 6,200 |
| 2025-04-18 | 3.200 | 3.270 | 3.200 | 3.270 | 3.029 | 20,900 |
| 2025-04-17 | 3.270 | 3.270 | 3.150 | 3.160 | 2.927 | 24,800 |
| 2025-04-16 | 3.290 | 3.300 | 3.220 | 3.220 | 2.983 | 22,200 |
| 2025-04-15 | 3.300 | 3.340 | 3.290 | 3.290 | 3.047 | 15,800 |
| 2025-04-14 | 3.350 | 3.350 | 3.260 | 3.300 | 3.057 | 27,500 |
| 2025-04-11 | 3.200 | 3.300 | 3.170 | 3.260 | 3.020 | 48,100 |
| 2025-04-10 | 3.100 | 3.340 | 3.100 | 3.280 | 3.038 | 199,100 |
| 2025-04-09 | 3.020 | 3.020 | 2.950 | 2.960 | 2.742 | 66,800 |
| 2025-04-08 | 3.200 | 3.220 | 3.000 | 3.000 | 2.779 | 150,200 |
| 2025-04-07 | 3.350 | 3.350 | 2.980 | 3.100 | 2.871 | 185,000 |
| 2025-04-04 | 3.380 | 3.420 | 3.370 | 3.370 | 3.122 | 53,700 |
| 2025-04-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.149 | 16,900 |
| 2025-04-02 | 3.450 | 3.450 | 3.380 | 3.390 | 3.140 | 39,200 |
| 2025-03-28 | 3.490 | 3.500 | 3.450 | 3.450 | 3.196 | 54,300 |
| 2025-03-27 | 3.500 | 3.510 | 3.500 | 3.500 | 3.242 | 5,000 |
| 2025-03-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.242 | 4,300 |
| 2025-03-25 | 3.560 | 3.560 | 3.520 | 3.530 | 3.270 | 5,400 |
| 2025-03-24 | 3.480 | 3.550 | 3.480 | 3.510 | 3.251 | 33,300 |
| 2025-03-21 | 3.470 | 3.500 | 3.470 | 3.500 | 3.242 | 43,400 |
| 2025-03-20 | 3.430 | 3.500 | 3.430 | 3.440 | 3.186 | 21,300 |
| 2025-03-19 | 3.500 | 3.510 | 3.430 | 3.430 | 3.177 | 22,100 |
| 2025-03-17 | 3.500 | 3.520 | 3.470 | 3.470 | 3.214 | 32,200 |
| 2025-03-14 | 3.500 | 3.520 | 3.460 | 3.470 | 3.214 | 37,300 |
| 2025-03-13 | 3.480 | 3.520 | 3.470 | 3.470 | 3.214 | 21,000 |
| 2025-03-12 | 3.520 | 3.520 | 3.460 | 3.460 | 3.205 | 29,700 |
| 2025-03-11 | 3.480 | 3.520 | 3.390 | 3.520 | 3.260 | 49,500 |
| 2025-03-10 | 3.480 | 3.510 | 3.480 | 3.490 | 3.233 | 29,400 |
| 2025-03-07 | 3.520 | 3.520 | 3.440 | 3.480 | 3.223 | 85,900 |
| 2025-03-06 | 3.560 | 3.560 | 3.520 | 3.520 | 3.260 | 42,000 |
| 2025-03-05 | 3.580 | 3.590 | 3.560 | 3.560 | 3.298 | 29,900 |
| 2025-03-04 | 3.640 | 3.640 | 3.530 | 3.530 | 3.270 | 112,400 |
| 2025-03-03 | 3.820 | 3.820 | 3.610 | 3.680 | 3.409 | 294,800 |
| 2025-02-28 | 3.900 | 3.900 | 3.830 | 3.830 | 3.548 | 75,000 |
| 2025-02-27 | 4.080 | 4.080 | 3.820 | 3.900 | 3.612 | 319,500 |
| 2025-02-26 | 4.120 | 4.140 | 4.090 | 4.140 | 3.835 | 9,200 |
| 2025-02-25 | 4.150 | 4.150 | 4.000 | 4.130 | 3.825 | 87,600 |
| 2025-02-24 | 4.160 | 4.160 | 4.110 | 4.150 | 3.844 | 22,500 |
| 2025-02-21 | 4.110 | 4.160 | 4.110 | 4.160 | 3.853 | 19,800 |
| 2025-02-20 | 4.150 | 4.150 | 4.100 | 4.100 | 3.798 | 56,400 |
| 2025-02-19 | 4.130 | 4.160 | 4.100 | 4.150 | 3.844 | 40,000 |
| 2025-02-18 | 4.140 | 4.170 | 4.140 | 4.140 | 3.835 | 20,400 |
| 2025-02-17 | 4.200 | 4.200 | 4.140 | 4.140 | 3.835 | 24,400 |
| 2025-02-14 | 4.130 | 4.210 | 4.130 | 4.200 | 3.890 | 26,200 |
| 2025-02-13 | 4.170 | 4.190 | 4.150 | 4.160 | 3.853 | 15,300 |
| 2025-02-12 | 4.120 | 4.170 | 4.120 | 4.170 | 3.863 | 14,300 |
| 2025-02-10 | 4.160 | 4.200 | 4.150 | 4.170 | 3.863 | 29,200 |
| 2025-02-07 | 4.200 | 4.210 | 4.160 | 4.200 | 3.890 | 2,100 |
| 2025-02-06 | 4.180 | 4.200 | 4.180 | 4.200 | 3.890 | 28,800 |
| 2025-02-05 | 4.170 | 4.180 | 4.170 | 4.180 | 3.872 | 15,300 |
| 2025-02-04 | 4.150 | 4.170 | 4.100 | 4.160 | 3.853 | 27,600 |
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.