Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	4.180	4.180	4.150	4.170	3.863	16,300
2025-01-31	4.120	4.170	4.120	4.170	3.863	3,500
2025-01-28	4.150	4.160	4.110	4.110	3.807	18,900
2025-01-27	4.180	4.180	4.150	4.150	3.844	23,800
2025-01-24	4.150	4.160	4.150	4.150	3.844	31,500
2025-01-23	4.220	4.220	4.150	4.150	3.844	27,300
2025-01-21	4.170	4.240	4.160	4.240	3.927	17,600
2025-01-20	4.170	4.170	4.110	4.170	3.863	12,400
2025-01-17	4.140	4.160	4.130	4.160	3.853	61,500
2025-01-16	4.200	4.200	4.140	4.160	3.853	15,500
2025-01-15	4.150	4.200	4.150	4.150	3.844	20,600
2025-01-14	4.150	4.150	4.150	4.150	3.844	2,200
2025-01-13	4.260	4.260	4.210	4.240	3.927	13,600
2025-01-10	4.200	4.260	4.190	4.260	3.946	10,200
2025-01-09	4.260	4.270	4.200	4.200	3.890	23,100
2025-01-08	4.250	4.290	4.230	4.290	3.974	27,300
2025-01-07	4.300	4.300	4.270	4.280	3.964	19,600
2025-01-06	4.300	4.320	4.280	4.290	3.974	32,500
2025-01-03	4.290	4.320	4.260	4.290	3.974	61,800
2025-01-02	4.300	4.300	4.240	4.260	3.946	52,200
2024-12-31	4.200	4.290	4.200	4.210	3.900	57,900
2024-12-30	4.210	4.240	4.200	4.210	3.900	63,600
2024-12-27	4.230	4.230	4.200	4.220	3.909	8,600
2024-12-26	4.210	4.240	4.210	4.230	3.918	48,900
2024-12-24	4.170	4.220	4.140	4.200	3.890	42,900
2024-12-23	4.180	4.180	4.130	4.180	3.872	2,500
2024-12-20	4.180	4.180	4.130	4.180	3.872	7,100
2024-12-19	4.180	4.180	4.130	4.180	3.872	33,500
2024-12-18	4.100	4.220	4.100	4.190	3.881	38,600
2024-12-17	4.140	4.160	4.100	4.110	3.807	27,500
2024-12-16	4.200	4.200	4.110	4.130	3.825	10,900
2024-12-13	4.170	4.210	4.160	4.210	3.900	10,500
2024-12-12	4.200	4.200	4.170	4.190	3.881	6,200
2024-12-11	4.140	4.180	4.140	4.180	3.872	3,400
2024-12-10	4.200	4.240	4.160	4.160	3.853	19,600
2024-12-09	4.150	4.150	4.100	4.110	3.807	10,800
2024-12-06	4.140	4.200	4.100	4.150	3.844	32,300
2024-12-05	4.110	4.110	4.100	4.110	3.807	38,700
2024-12-04	4.130	4.130	4.100	4.110	3.807	125,400
2024-12-03	4.100	4.140	4.080	4.140	3.835	24,700
2024-12-02	4.130	4.130	4.100	4.130	3.825	71,100
2024-11-29	4.100	4.130	4.100	4.110	3.807	20,000
2024-11-28	4.150	4.150	4.100	4.100	3.798	89,700
2024-11-27	4.120	4.160	4.100	4.110	3.807	43,300
2024-11-26	4.210	4.210	4.110	4.110	3.807	22,600
2024-11-25	4.150	4.150	4.110	4.110	3.807	52,500
2024-11-22	4.180	4.180	4.090	4.150	3.844	120,600
2024-11-21	4.200	4.270	4.200	4.230	3.918	18,800
2024-11-20	4.220	4.230	4.200	4.200	3.890	50,900
2024-11-19	4.300	4.300	4.230	4.230	3.918	5,000
2024-11-18	4.210	4.290	4.210	4.250	3.937	19,700
2024-11-15	4.290	4.290	4.230	4.230	3.918	10,300
2024-11-14	4.290	4.290	4.230	4.250	3.937	36,100
2024-11-13	4.250	4.290	4.250	4.290	3.974	6,800
2024-11-12	4.220	4.300	4.220	4.250	3.937	26,400
2024-11-11	4.310	4.310	4.240	4.270	3.955	5,700
2024-11-08	4.270	4.330	4.270	4.310	3.992	52,600
2024-11-07	4.230	4.270	4.220	4.270	3.955	26,600
2024-11-06	4.260	4.280	4.240	4.240	3.927	50,800
2024-11-05	4.230	4.280	4.230	4.270	3.955	35,000

← NewerPage 8 of 21 · 1,224 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.