Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	1.500	1.500	1.460	1.500	1.358	38,000
2024-08-13	1.480	1.500	1.470	1.500	1.358	171,400
2024-08-12	1.490	1.490	1.470	1.480	1.340	19,800
2024-08-09	1.500	1.500	1.470	1.500	1.358	122,500
2024-08-08	1.440	1.510	1.410	1.500	1.358	168,900
2024-08-07	1.350	1.470	1.270	1.470	1.331	178,600
2024-08-06	1.280	1.360	1.280	1.350	1.222	367,500
2024-08-05	1.460	1.460	1.250	1.340	1.213	697,300
2024-08-02	1.550	1.550	1.470	1.470	1.331	157,300
2024-08-01	1.550	1.570	1.540	1.550	1.403	174,200
2024-07-31	1.520	1.580	1.510	1.530	1.385	222,200
2024-07-30	1.500	1.530	1.500	1.530	1.385	123,900
2024-07-26	1.490	1.520	1.490	1.510	1.367	46,000
2024-07-25	1.500	1.520	1.460	1.490	1.349	112,300
2024-07-24	1.520	1.530	1.510	1.520	1.376	54,600
2024-07-23	1.510	1.520	1.510	1.520	1.376	57,200
2024-07-22	1.520	1.520	1.470	1.500	1.358	147,400
2024-07-19	1.550	1.560	1.530	1.530	1.385	191,100
2024-07-18	1.560	1.580	1.540	1.560	1.412	71,200
2024-07-17	1.570	1.590	1.560	1.580	1.430	247,100
2024-07-16	1.550	1.560	1.540	1.560	1.412	96,200
2024-07-15	1.530	1.580	1.530	1.550	1.403	91,200
2024-07-12	1.510	1.540	1.510	1.530	1.385	155,900
2024-07-11	1.550	1.550	1.530	1.530	1.385	78,900
2024-07-10	1.570	1.570	1.550	1.560	1.412	57,500
2024-07-09	1.570	1.590	1.570	1.570	1.421	83,700
2024-07-05	1.550	1.600	1.550	1.600	1.448	109,500
2024-07-04	1.590	1.590	1.550	1.580	1.430	154,100
2024-07-03	1.590	1.590	1.550	1.590	1.439	140,100
2024-07-02	1.550	1.580	1.520	1.570	1.421	141,800
2024-07-01	1.590	1.590	1.510	1.540	1.394	99,300
2024-06-28	1.550	1.580	1.540	1.540	1.394	97,100
2024-06-27	1.490	1.600	1.490	1.550	1.403	573,300
2024-06-26	1.460	1.490	1.460	1.480	1.340	115,100
2024-06-25	1.460	1.460	1.430	1.460	1.322	192,200
2024-06-24	1.500	1.500	1.450	1.460	1.322	248,300
2024-06-21	1.520	1.530	1.500	1.510	1.367	86,500
2024-06-20	1.560	1.560	1.520	1.520	1.376	100,600
2024-06-19	1.580	1.590	1.530	1.560	1.412	202,300
2024-06-18	1.580	1.600	1.510	1.600	1.448	488,000
2024-06-14	1.650	1.650	1.560	1.560	1.412	462,600
2024-06-13	1.510	1.670	1.510	1.650	1.494	2,024,100
2024-06-12	1.430	1.490	1.430	1.490	1.349	1,046,900
2024-06-11	1.440	1.440	1.410	1.430	1.294	396,000
2024-06-10	1.400	1.480	1.400	1.450	1.312	1,186,600
2024-06-07	1.440	1.450	1.410	1.410	1.276	405,800
2024-06-06	1.470	1.480	1.440	1.440	1.303	318,200
2024-06-05	1.500	1.500	1.460	1.460	1.322	231,600
2024-06-04	1.470	1.510	1.470	1.500	1.358	342,300
2024-05-31	1.510	1.510	1.470	1.500	1.358	205,200
2024-05-30	1.500	1.510	1.480	1.510	1.367	715,800
2024-05-29	1.500	1.530	1.470	1.510	1.367	507,800
2024-05-28	1.470	1.510	1.450	1.500	1.358	879,800
2024-05-27	1.500	1.500	1.440	1.480	1.340	711,700
2024-05-24	1.470	1.520	1.460	1.500	1.358	683,700
2024-05-23	1.530	1.550	1.460	1.490	1.349	1,520,100
2024-05-21	1.460	1.530	1.350	1.530	1.385	11,619,500
2024-05-20	1.630	1.630	1.580	1.600	1.448	894,500
2024-05-17	1.610	1.620	1.580	1.620	1.466	427,100
2024-05-16	1.630	1.630	1.550	1.620	1.466	597,800

← NewerPage 10 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.0100 MYR
2025-03-05	0.0400 MYR
2024-12-18	0.0400 MYR
2024-09-26	0.0300 MYR
2024-03-07	0.0400 MYR
2024-01-15	0.0400 MYR
2023-12-21	0.0300 MYR
2023-03-27	0.0300 MYR
2022-12-20	0.0200 MYR
2022-03-21	0.0200 MYR
2021-06-21	0.0200 MYR
2021-04-19	0.0200 MYR
2020-12-23	0.0200 MYR
2020-04-16	0.0200 MYR
2019-12-23	0.0200 MYR
2019-09-30	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.