Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.790	0.795	0.790	0.795	0.650	9,000
2023-08-21	0.800	0.800	0.795	0.795	0.650	79,000
2023-08-18	0.800	0.800	0.800	0.800	0.654	18,000
2023-08-17	0.805	0.805	0.800	0.805	0.658	62,100
2023-08-16	0.805	0.815	0.805	0.815	0.666	28,000
2023-08-15	0.815	0.815	0.805	0.805	0.658	10,600
2023-08-14	0.820	0.820	0.800	0.820	0.670	21,000
2023-08-11	0.800	0.810	0.795	0.810	0.662	55,000
2023-08-10	0.800	0.800	0.800	0.800	0.654	47,900
2023-08-09	0.790	0.795	0.790	0.790	0.646	219,700
2023-08-08	0.800	0.805	0.790	0.790	0.646	177,100
2023-08-07	0.805	0.805	0.800	0.800	0.654	65,100
2023-08-03	0.820	0.820	0.810	0.810	0.662	40,000
2023-08-02	0.815	0.830	0.815	0.820	0.670	119,700
2023-08-01	0.820	0.820	0.810	0.810	0.662	33,100
2023-07-31	0.820	0.820	0.800	0.800	0.654	26,900
2023-07-28	0.805	0.820	0.800	0.820	0.670	10,000
2023-07-27	0.790	0.805	0.790	0.805	0.658	58,300
2023-07-26	0.790	0.800	0.790	0.800	0.654	71,100
2023-07-25	0.800	0.800	0.785	0.800	0.654	104,600
2023-07-24	0.800	0.800	0.800	0.800	0.654	5,000
2023-07-21	0.800	0.800	0.790	0.800	0.654	32,500
2023-07-18	0.800	0.800	0.800	0.800	0.654	12,000
2023-07-17	0.805	0.805	0.805	0.805	0.658	43,100
2023-07-14	0.810	0.810	0.810	0.810	0.662	48,100
2023-07-13	0.805	0.805	0.800	0.805	0.658	41,000
2023-07-11	0.805	0.805	0.805	0.805	0.658	50,000
2023-07-10	0.805	0.810	0.805	0.805	0.658	24,600
2023-07-07	0.805	0.805	0.805	0.805	0.658	30,300
2023-07-06	0.815	0.815	0.815	0.815	0.666	100
2023-07-05	0.815	0.815	0.815	0.815	0.666	7,000
2023-07-04	0.815	0.830	0.815	0.815	0.666	20,600
2023-07-03	0.815	0.815	0.815	0.815	0.666	1,300
2023-06-30	0.820	0.820	0.820	0.820	0.670	14,400
2023-06-28	0.820	0.820	0.820	0.820	0.670	6,000
2023-06-27	0.830	0.830	0.830	0.830	0.679	800
2023-06-26	0.830	0.830	0.830	0.830	0.679	27,000
2023-06-23	0.830	0.845	0.830	0.845	0.691	74,500
2023-06-22	0.840	0.845	0.840	0.845	0.691	152,900
2023-06-21	0.830	0.835	0.825	0.835	0.683	105,600
2023-06-20	0.835	0.835	0.830	0.830	0.679	195,100
2023-06-19	0.825	0.830	0.820	0.830	0.679	131,600
2023-06-16	0.810	0.825	0.810	0.825	0.675	177,300
2023-06-15	0.810	0.810	0.805	0.805	0.658	20,000
2023-06-14	0.810	0.810	0.805	0.805	0.658	29,200
2023-06-13	0.800	0.815	0.760	0.810	0.662	64,200
2023-06-12	0.785	0.810	0.760	0.810	0.662	48,200
2023-06-08	0.815	0.820	0.800	0.820	0.670	29,000
2023-06-07	0.800	0.800	0.795	0.800	0.654	58,600
2023-06-06	0.800	0.805	0.800	0.800	0.654	89,000
2023-06-02	0.800	0.800	0.800	0.800	0.654	6,400
2023-06-01	0.800	0.805	0.800	0.800	0.654	96,800
2023-05-31	0.800	0.800	0.790	0.795	0.650	59,000
2023-05-30	0.800	0.805	0.800	0.805	0.658	80,000
2023-05-29	0.800	0.800	0.800	0.800	0.654	49,500
2023-05-26	0.795	0.800	0.795	0.800	0.654	105,700
2023-05-25	0.800	0.800	0.790	0.795	0.650	28,300
2023-05-24	0.800	0.800	0.800	0.800	0.654	25,500
2023-05-23	0.820	0.820	0.800	0.800	0.654	53,900
2023-05-22	0.830	0.835	0.830	0.835	0.683	15,100

← NewerPage 14 of 21 · 1,209 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.