Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.030	1.030	0.990	1.010	0.886	500,600
2024-02-15	1.000	1.030	0.995	1.030	0.904	155,700
2024-02-14	1.040	1.040	1.000	1.030	0.904	234,000
2024-02-13	1.020	1.040	1.010	1.040	0.912	424,800
2024-02-09	1.000	1.010	1.000	1.010	0.886	109,500
2024-02-08	0.990	0.995	0.975	0.995	0.873	55,100
2024-02-07	0.995	0.995	0.970	0.995	0.873	156,400
2024-02-06	0.970	0.990	0.970	0.985	0.864	158,600
2024-02-05	0.985	0.985	0.960	0.970	0.851	248,700
2024-02-02	1.030	1.030	0.985	0.985	0.864	496,800
2024-01-31	1.020	1.050	1.000	1.040	0.912	519,600
2024-01-30	1.030	1.040	1.000	1.010	0.886	211,000
2024-01-29	0.990	1.040	0.990	1.040	0.912	1,159,600
2024-01-26	0.990	1.000	0.970	0.990	0.869	416,600
2024-01-24	0.975	0.985	0.965	0.985	0.864	284,000
2024-01-23	0.960	0.975	0.955	0.975	0.855	143,400
2024-01-22	0.945	0.970	0.935	0.960	0.842	551,200
2024-01-19	0.900	0.940	0.900	0.935	0.820	308,800
2024-01-18	0.930	0.935	0.890	0.920	0.807	652,400
2024-01-17	0.950	0.960	0.930	0.930	0.816	616,000
2024-01-16	0.990	0.995	0.950	0.960	0.842	696,100
2024-01-15	1.020	1.030	0.990	0.995	0.873	916,000
2024-01-12	1.050	1.060	1.020	1.060	0.895	2,098,300
2024-01-11	0.980	1.080	0.980	1.040	0.878	2,671,800
2024-01-10	0.975	0.980	0.950	0.980	0.827	279,900
2024-01-09	0.990	0.990	0.970	0.970	0.819	283,800
2024-01-08	0.970	0.990	0.970	0.985	0.832	421,200
2024-01-05	0.955	0.975	0.945	0.970	0.819	556,200
2024-01-04	0.940	0.955	0.940	0.955	0.806	216,200
2024-01-03	0.945	0.945	0.940	0.945	0.798	149,300
2024-01-02	0.945	0.955	0.945	0.945	0.798	93,300
2023-12-29	0.955	0.955	0.945	0.945	0.798	442,300
2023-12-28	0.955	0.960	0.950	0.955	0.806	219,900
2023-12-27	0.940	0.955	0.940	0.955	0.806	254,500
2023-12-26	0.940	0.940	0.935	0.940	0.794	435,000
2023-12-22	0.940	0.940	0.925	0.930	0.785	447,500
2023-12-21	0.950	0.950	0.910	0.920	0.777	213,300
2023-12-20	0.940	0.960	0.940	0.950	0.777	814,600
2023-12-19	0.935	0.940	0.930	0.935	0.764	379,200
2023-12-18	0.930	0.950	0.925	0.935	0.764	1,002,500
2023-12-15	0.890	0.930	0.890	0.925	0.756	1,092,300
2023-12-14	0.880	0.885	0.875	0.880	0.719	342,000
2023-12-13	0.880	0.885	0.880	0.880	0.719	288,200
2023-12-12	0.880	0.880	0.875	0.875	0.715	84,300
2023-12-11	0.880	0.885	0.880	0.880	0.719	249,400
2023-12-08	0.865	0.875	0.865	0.870	0.711	337,700
2023-12-07	0.865	0.870	0.865	0.865	0.707	531,600
2023-12-06	0.865	0.870	0.865	0.865	0.707	229,600
2023-12-05	0.865	0.870	0.860	0.865	0.707	292,000
2023-12-04	0.865	0.865	0.860	0.860	0.703	161,900
2023-12-01	0.870	0.870	0.860	0.860	0.703	181,000
2023-11-30	0.870	0.875	0.870	0.870	0.711	141,100
2023-11-29	0.880	0.880	0.875	0.875	0.715	160,100
2023-11-28	0.880	0.885	0.875	0.875	0.715	215,100
2023-11-27	0.885	0.900	0.875	0.875	0.715	469,400
2023-11-24	0.875	0.875	0.860	0.865	0.707	353,300
2023-11-23	0.875	0.880	0.860	0.865	0.707	343,400
2023-11-22	0.890	0.890	0.880	0.880	0.719	375,400
2023-11-21	0.895	0.895	0.890	0.890	0.728	202,000
2023-11-20	0.895	0.895	0.890	0.890	0.728	244,200

← NewerPage 12 of 21 · 1,206 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.