Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	1.590	1.650	1.590	1.640	1.484	1,144,600
2024-05-14	1.530	1.590	1.530	1.580	1.430	442,700
2024-05-13	1.590	1.590	1.500	1.520	1.376	437,700
2024-05-10	1.590	1.590	1.530	1.570	1.421	471,400
2024-05-09	1.560	1.600	1.560	1.590	1.439	1,224,700
2024-05-08	1.490	1.560	1.470	1.550	1.403	1,900,100
2024-05-07	1.450	1.500	1.450	1.490	1.349	1,513,200
2024-05-06	1.380	1.440	1.370	1.420	1.285	1,356,900
2024-05-03	1.350	1.390	1.350	1.390	1.258	576,800
2024-05-02	1.370	1.380	1.340	1.350	1.222	994,700
2024-04-30	1.420	1.420	1.380	1.400	1.267	1,106,900
2024-04-29	1.480	1.480	1.420	1.420	1.285	439,700
2024-04-26	1.440	1.480	1.440	1.480	1.340	394,300
2024-04-25	1.450	1.480	1.430	1.450	1.312	696,300
2024-04-24	1.380	1.460	1.380	1.450	1.312	2,319,700
2024-04-23	1.390	1.400	1.350	1.370	1.240	895,100
2024-04-22	1.390	1.460	1.380	1.390	1.258	1,831,200
2024-04-19	1.390	1.450	1.370	1.390	1.258	2,205,300
2024-04-18	1.410	1.410	1.360	1.370	1.240	622,000
2024-04-17	1.340	1.420	1.340	1.420	1.285	1,466,000
2024-04-16	1.430	1.430	1.350	1.360	1.231	838,200
2024-04-15	1.500	1.540	1.420	1.430	1.294	1,279,800
2024-04-12	1.430	1.510	1.410	1.510	1.367	2,881,300
2024-04-09	1.450	1.470	1.400	1.450	1.312	2,174,900
2024-04-08	1.310	1.460	1.310	1.440	1.303	2,848,700
2024-04-05	1.270	1.340	1.270	1.300	1.177	1,098,400
2024-04-04	1.270	1.320	1.260	1.260	1.141	645,200
2024-04-03	1.250	1.320	1.250	1.260	1.141	1,718,700
2024-04-02	1.260	1.260	1.230	1.240	1.122	429,600
2024-04-01	1.240	1.280	1.230	1.260	1.141	307,900
2024-03-29	1.270	1.270	1.210	1.220	1.104	475,900
2024-03-27	1.250	1.270	1.230	1.270	1.150	254,200
2024-03-26	1.240	1.280	1.240	1.250	1.131	222,200
2024-03-25	1.250	1.270	1.220	1.240	1.122	445,100
2024-03-22	1.270	1.270	1.250	1.250	1.131	183,400
2024-03-21	1.260	1.300	1.260	1.280	1.159	442,200
2024-03-20	1.290	1.330	1.270	1.270	1.150	1,320,100
2024-03-19	1.290	1.290	1.260	1.290	1.168	691,400
2024-03-18	1.190	1.300	1.190	1.290	1.168	1,643,900
2024-03-15	1.190	1.220	1.180	1.180	1.068	808,800
2024-03-14	1.170	1.190	1.160	1.170	1.059	302,000
2024-03-13	1.180	1.200	1.160	1.170	1.059	283,900
2024-03-12	1.150	1.180	1.140	1.180	1.068	759,800
2024-03-11	1.190	1.190	1.150	1.160	1.050	297,900
2024-03-08	1.230	1.230	1.180	1.200	1.086	232,300
2024-03-07	1.280	1.320	1.160	1.220	1.104	2,766,500
2024-03-06	1.280	1.300	1.260	1.300	1.141	870,000
2024-03-05	1.280	1.280	1.260	1.270	1.114	202,000
2024-03-04	1.260	1.300	1.250	1.270	1.114	470,200
2024-03-01	1.260	1.290	1.260	1.270	1.114	619,200
2024-02-29	1.250	1.300	1.220	1.280	1.123	1,118,200
2024-02-28	1.330	1.330	1.230	1.250	1.097	817,300
2024-02-27	1.290	1.330	1.250	1.320	1.158	2,164,500
2024-02-26	1.200	1.340	1.180	1.290	1.132	3,183,200
2024-02-23	1.130	1.220	1.120	1.210	1.062	4,883,100
2024-02-22	1.070	1.070	1.030	1.030	0.904	404,500
2024-02-21	1.080	1.090	1.050	1.060	0.930	882,100
2024-02-20	0.995	1.090	0.995	1.070	0.939	1,932,200
2024-02-19	1.010	1.010	0.995	0.995	0.873	88,500
2024-02-16	1.030	1.030	0.990	1.010	0.886	500,600

← NewerPage 11 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.