Petron Malaysia Refining Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	4.200	4.340	4.200	4.300	3.983	35,200
2024-11-01	4.300	4.320	4.300	4.300	3.983	17,300
2024-10-30	4.220	4.330	4.200	4.310	3.992	84,200
2024-10-29	4.220	4.300	4.210	4.240	3.927	14,500
2024-10-28	4.230	4.260	4.230	4.230	3.918	16,400
2024-10-25	4.280	4.310	4.210	4.220	3.909	42,500
2024-10-24	4.300	4.300	4.260	4.280	3.964	46,700
2024-10-23	4.300	4.300	4.260	4.300	3.983	51,600
2024-10-22	4.300	4.350	4.280	4.300	3.983	16,400
2024-10-21	4.300	4.320	4.300	4.300	3.983	15,400
2024-10-18	4.350	4.350	4.280	4.300	3.983	9,400
2024-10-17	4.300	4.350	4.290	4.300	3.983	29,200
2024-10-16	4.310	4.320	4.240	4.320	4.001	91,000
2024-10-15	4.360	4.360	4.230	4.310	3.992	156,900
2024-10-14	4.380	4.390	4.310	4.380	4.057	26,900
2024-10-11	4.460	4.460	4.370	4.390	4.066	44,300
2024-10-10	4.360	4.450	4.360	4.450	4.122	92,700
2024-10-09	4.420	4.460	4.350	4.460	4.131	194,700
2024-10-08	4.590	4.600	4.430	4.480	4.150	185,000
2024-10-07	4.660	4.690	4.440	4.560	4.224	344,600
2024-10-04	4.500	4.700	4.500	4.620	4.279	1,325,300
2024-10-03	4.330	4.520	4.330	4.480	4.150	307,000
2024-10-02	4.350	4.350	4.310	4.320	4.001	35,700
2024-10-01	4.330	4.350	4.270	4.310	3.992	49,500
2024-09-30	4.300	4.320	4.210	4.320	4.001	28,600
2024-09-27	4.290	4.330	4.200	4.200	3.890	56,700
2024-09-26	4.320	4.320	4.280	4.280	3.964	22,100
2024-09-25	4.300	4.350	4.300	4.320	4.001	93,700
2024-09-24	4.280	4.290	4.250	4.280	3.964	10,800
2024-09-23	4.240	4.300	4.220	4.300	3.983	13,100
2024-09-20	4.200	4.250	4.200	4.250	3.937	13,200
2024-09-19	4.210	4.300	4.200	4.210	3.900	9,100
2024-09-18	4.290	4.290	4.180	4.200	3.890	15,600
2024-09-17	4.250	4.250	4.200	4.220	3.909	1,200
2024-09-13	4.160	4.210	4.150	4.210	3.900	28,100
2024-09-12	4.120	4.190	4.120	4.130	3.825	89,800
2024-09-11	4.190	4.200	4.070	4.120	3.816	68,000
2024-09-10	4.240	4.240	4.190	4.190	3.881	116,700
2024-09-09	4.250	4.250	4.210	4.240	3.927	55,400
2024-09-06	4.300	4.320	4.280	4.280	3.964	39,000
2024-09-05	4.350	4.350	4.300	4.300	3.983	21,700
2024-09-04	4.300	4.350	4.280	4.310	3.992	94,400
2024-09-03	4.300	4.340	4.300	4.320	4.001	139,500
2024-09-02	4.370	4.370	4.300	4.300	3.983	130,200
2024-08-30	4.400	4.400	4.320	4.370	4.048	161,400
2024-08-29	4.430	4.480	4.400	4.420	4.094	37,200
2024-08-28	4.440	4.490	4.420	4.430	4.103	88,300
2024-08-27	4.490	4.530	4.440	4.440	4.113	56,500
2024-08-26	4.420	4.520	4.400	4.490	4.159	43,500
2024-08-23	4.450	4.510	4.410	4.440	4.113	30,600
2024-08-22	4.450	4.480	4.430	4.450	4.122	93,800
2024-08-21	4.480	4.520	4.470	4.480	4.150	36,100
2024-08-20	4.490	4.500	4.460	4.460	4.131	23,900
2024-08-19	4.500	4.520	4.470	4.490	4.159	33,700
2024-08-16	4.460	4.470	4.440	4.470	4.140	40,400
2024-08-15	4.550	4.550	4.460	4.470	4.140	31,800
2024-08-14	4.500	4.520	4.470	4.500	4.168	136,500
2024-08-13	4.500	4.500	4.460	4.500	4.168	14,300
2024-08-12	4.470	4.500	4.470	4.500	4.168	32,600
2024-08-09	4.470	4.490	4.440	4.470	4.140	31,500

← NewerPage 9 of 21 · 1,227 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.