Petron Malaysia Refining Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.370 | 3.400 | 3.340 | 3.340 | 3.340 | 190,900 |
| 2026-10-16 | 3.330 | 3.400 | 3.330 | 3.330 | 3.330 | 14,300 |
| 2026-10-15 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 48,400 |
| 2026-10-14 | 3.400 | 3.430 | 3.340 | 3.350 | 3.350 | 64,000 |
| 2026-10-13 | 3.400 | 3.420 | 3.350 | 3.400 | 3.400 | 34,100 |
| 2026-10-12 | 3.370 | 3.370 | 3.330 | 3.340 | 3.340 | 56,400 |
| 2026-10-09 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 65,000 |
| 2026-10-08 | 3.320 | 3.430 | 3.320 | 3.380 | 3.380 | 307,300 |
| 2026-10-07 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 141,900 |
| 2026-10-06 | 3.280 | 3.310 | 3.270 | 3.300 | 3.300 | 88,400 |
| 2026-10-05 | 3.380 | 3.380 | 3.250 | 3.270 | 3.270 | 226,300 |
| 2026-10-02 | 3.400 | 3.460 | 3.370 | 3.370 | 3.370 | 152,000 |
| 2026-10-01 | 3.460 | 3.500 | 3.380 | 3.380 | 3.380 | 157,400 |
| 2026-09-30 | 3.560 | 3.560 | 3.330 | 3.400 | 3.400 | 1,102,000 |
| 2026-09-29 | 3.700 | 3.700 | 3.510 | 3.560 | 3.560 | 475,700 |
| 2026-09-28 | 3.700 | 3.740 | 3.660 | 3.700 | 3.700 | 95,000 |
| 2026-09-25 | 3.760 | 3.770 | 3.670 | 3.700 | 3.700 | 130,900 |
| 2026-09-24 | 3.760 | 3.820 | 3.720 | 3.780 | 3.780 | 427,100 |
| 2026-09-23 | 3.850 | 3.850 | 3.610 | 3.720 | 3.720 | 665,500 |
| 2026-09-22 | 3.790 | 4.070 | 3.720 | 3.900 | 3.900 | 1,026,600 |
| 2026-09-21 | 3.460 | 4.140 | 3.450 | 3.790 | 3.790 | 1,410,100 |
| 2026-09-18 | 3.500 | 3.500 | 3.430 | 3.460 | 3.460 | 62,800 |
| 2026-09-17 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 106,000 |
| 2026-09-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-09-15 | 3.530 | 3.570 | 3.500 | 3.530 | 3.530 | 222,400 |
| 2026-09-14 | 3.500 | 3.530 | 3.470 | 3.530 | 3.530 | 151,100 |
| 2026-09-11 | 3.470 | 3.610 | 3.460 | 3.470 | 3.470 | 238,500 |
| 2026-09-10 | 3.360 | 3.460 | 3.360 | 3.450 | 3.450 | 154,200 |
| 2026-09-09 | 3.390 | 3.410 | 3.360 | 3.390 | 3.390 | 68,400 |
| 2026-09-08 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 52,500 |
| 2026-09-07 | 3.370 | 3.390 | 3.360 | 3.380 | 3.380 | 45,600 |
| 2026-09-04 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 48,600 |
| 2026-09-03 | 3.460 | 3.460 | 3.370 | 3.400 | 3.400 | 82,200 |
| 2026-09-02 | 3.400 | 3.640 | 3.350 | 3.460 | 3.460 | 230,100 |
| 2026-09-01 | 3.350 | 3.430 | 3.340 | 3.400 | 3.400 | 128,500 |
| 2026-08-31 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-08-28 | 3.460 | 3.460 | 3.340 | 3.340 | 3.340 | 226,100 |
| 2026-08-27 | 3.480 | 3.510 | 3.460 | 3.460 | 3.460 | 35,300 |
| 2026-08-26 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 20,300 |
| 2026-08-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-24 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 31,700 |
| 2026-08-21 | 3.470 | 3.550 | 3.470 | 3.530 | 3.530 | 57,100 |
| 2026-08-20 | 3.500 | 3.520 | 3.470 | 3.470 | 3.470 | 40,900 |
| 2026-08-19 | 3.450 | 3.500 | 3.430 | 3.450 | 3.450 | 54,100 |
| 2026-08-18 | 3.460 | 3.460 | 3.420 | 3.450 | 3.450 | 14,100 |
| 2026-08-17 | 3.530 | 3.530 | 3.420 | 3.460 | 3.460 | 169,400 |
| 2026-08-14 | 3.520 | 3.530 | 3.500 | 3.530 | 3.530 | 21,400 |
| 2026-08-13 | 3.580 | 3.600 | 3.520 | 3.520 | 3.520 | 32,000 |
| 2026-08-12 | 3.530 | 3.610 | 3.500 | 3.590 | 3.590 | 104,800 |
| 2026-08-11 | 3.480 | 3.580 | 3.430 | 3.530 | 3.530 | 102,400 |
| 2026-08-10 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 35,500 |
| 2026-08-07 | 3.440 | 3.500 | 3.440 | 3.470 | 3.470 | 52,300 |
| 2026-08-06 | 3.490 | 3.490 | 3.420 | 3.440 | 3.440 | 19,400 |
| 2026-08-05 | 3.450 | 3.520 | 3.440 | 3.470 | 3.470 | 69,800 |
| 2026-08-04 | 3.390 | 3.450 | 3.390 | 3.450 | 3.450 | 17,400 |
| 2026-08-03 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 40,200 |
| 2026-07-31 | 3.390 | 3.430 | 3.380 | 3.380 | 3.380 | 146,200 |
| 2026-07-30 | 3.410 | 3.420 | 3.380 | 3.390 | 3.390 | 27,300 |
| 2026-07-29 | 3.400 | 3.430 | 3.390 | 3.390 | 3.390 | 48,900 |
| 2026-07-28 | 3.410 | 3.420 | 3.380 | 3.390 | 3.390 | 108,300 |
Page 1 of 21 · 1,223 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.