Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.890	0.900	0.885	0.900	0.736	338,000
2023-11-16	0.905	0.905	0.880	0.895	0.732	276,900
2023-11-15	0.910	0.910	0.900	0.905	0.740	82,100
2023-11-14	0.910	0.910	0.900	0.900	0.736	96,900
2023-11-10	0.905	0.915	0.905	0.910	0.744	90,900
2023-11-09	0.905	0.910	0.895	0.910	0.744	84,400
2023-11-08	0.900	0.900	0.890	0.900	0.736	58,600
2023-11-07	0.890	0.900	0.880	0.890	0.728	73,500
2023-11-06	0.890	0.900	0.880	0.890	0.728	138,700
2023-11-03	0.900	0.900	0.890	0.890	0.728	27,400
2023-11-02	0.890	0.905	0.880	0.895	0.732	18,400
2023-11-01	0.880	0.900	0.880	0.880	0.719	71,800
2023-10-31	0.885	0.895	0.880	0.880	0.719	364,800
2023-10-30	0.920	0.920	0.885	0.885	0.724	417,200
2023-10-27	0.915	0.925	0.915	0.920	0.752	331,500
2023-10-26	0.930	0.930	0.915	0.920	0.752	368,900
2023-10-25	0.935	0.940	0.925	0.935	0.764	302,300
2023-10-24	0.935	0.950	0.935	0.935	0.764	288,200
2023-10-23	0.985	0.985	0.940	0.945	0.773	769,100
2023-10-20	0.945	0.985	0.945	0.985	0.805	1,477,800
2023-10-19	0.930	0.975	0.925	0.945	0.773	1,268,100
2023-10-18	0.925	0.930	0.920	0.925	0.756	526,100
2023-10-17	0.910	0.920	0.905	0.915	0.748	466,400
2023-10-16	0.905	0.905	0.880	0.880	0.719	139,600
2023-10-13	0.890	0.890	0.885	0.890	0.728	23,000
2023-10-12	0.890	0.890	0.880	0.890	0.728	199,500
2023-10-11	0.880	0.885	0.880	0.885	0.724	64,600
2023-10-10	0.885	0.890	0.880	0.890	0.728	69,300
2023-10-09	0.875	0.890	0.875	0.880	0.719	77,200
2023-10-06	0.865	0.875	0.865	0.875	0.715	53,000
2023-10-05	0.870	0.890	0.860	0.875	0.715	189,600
2023-10-04	0.885	0.885	0.865	0.870	0.711	172,900
2023-10-03	0.900	0.900	0.885	0.885	0.724	187,300
2023-10-02	0.920	0.920	0.900	0.900	0.736	314,800
2023-09-29	0.935	0.935	0.920	0.920	0.752	363,900
2023-09-27	0.910	0.935	0.910	0.930	0.760	630,500
2023-09-26	0.910	0.925	0.910	0.920	0.752	353,800
2023-09-25	0.925	0.925	0.915	0.915	0.748	230,900
2023-09-22	0.915	0.925	0.915	0.925	0.756	180,000
2023-09-21	0.915	0.920	0.910	0.920	0.752	116,800
2023-09-20	0.930	0.930	0.920	0.920	0.752	326,500
2023-09-19	0.920	0.945	0.920	0.930	0.760	689,200
2023-09-18	0.915	0.930	0.915	0.920	0.752	192,300
2023-09-15	0.930	0.945	0.920	0.925	0.756	465,500
2023-09-14	0.920	0.930	0.915	0.920	0.752	474,500
2023-09-13	0.890	0.930	0.890	0.910	0.744	394,600
2023-09-12	0.890	0.890	0.880	0.890	0.728	19,500
2023-09-11	0.885	0.890	0.880	0.890	0.728	86,100
2023-09-08	0.900	0.900	0.880	0.880	0.719	240,800
2023-09-07	0.900	0.900	0.885	0.900	0.736	199,200
2023-09-06	0.910	0.930	0.900	0.900	0.736	431,500
2023-09-05	0.910	0.910	0.900	0.905	0.740	260,300
2023-09-04	0.930	0.945	0.910	0.920	0.752	790,300
2023-09-01	0.895	0.930	0.895	0.930	0.760	294,100
2023-08-30	0.885	0.910	0.880	0.895	0.732	1,038,000
2023-08-29	0.870	0.885	0.870	0.885	0.724	654,900
2023-08-28	0.840	0.870	0.840	0.865	0.707	364,400
2023-08-25	0.850	0.850	0.835	0.850	0.695	353,000
2023-08-24	0.860	0.865	0.840	0.855	0.699	662,900
2023-08-23	0.800	0.800	0.795	0.795	0.650	10,900

← NewerPage 13 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.