Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.835	0.835	0.830	0.835	0.683	72,500
2023-05-18	0.855	0.855	0.835	0.835	0.683	113,600
2023-05-17	0.870	0.870	0.855	0.855	0.699	700
2023-05-16	0.865	0.865	0.865	0.865	0.707	56,000
2023-05-15	0.860	0.870	0.860	0.865	0.707	54,300
2023-05-12	0.850	0.860	0.850	0.860	0.703	42,700
2023-05-11	0.850	0.860	0.850	0.850	0.695	11,200
2023-05-10	0.855	0.855	0.850	0.850	0.695	34,000
2023-05-09	0.870	0.870	0.855	0.860	0.703	91,800
2023-05-08	0.845	0.865	0.845	0.865	0.707	30,300
2023-05-05	0.835	0.840	0.835	0.840	0.687	1,200
2023-05-03	0.845	0.845	0.845	0.845	0.691	39,000
2023-05-02	0.855	0.855	0.850	0.850	0.695	7,800
2023-04-28	0.840	0.840	0.840	0.840	0.687	100
2023-04-27	0.870	0.870	0.840	0.850	0.695	28,500
2023-04-25	0.855	0.860	0.850	0.850	0.695	18,000
2023-04-20	0.845	0.860	0.845	0.860	0.703	24,700
2023-04-19	0.850	0.850	0.845	0.845	0.691	36,000
2023-04-18	0.850	0.855	0.850	0.850	0.695	31,100
2023-04-17	0.850	0.860	0.850	0.855	0.699	94,600
2023-04-14	0.865	0.865	0.860	0.860	0.703	59,600
2023-04-13	0.865	0.870	0.865	0.870	0.711	114,000
2023-04-12	0.850	0.860	0.840	0.860	0.703	57,500
2023-04-11	0.850	0.855	0.850	0.855	0.699	85,100
2023-04-10	0.845	0.845	0.840	0.845	0.691	59,000
2023-04-07	0.835	0.860	0.835	0.840	0.687	45,800
2023-04-06	0.860	0.860	0.855	0.860	0.703	25,000
2023-04-05	0.875	0.875	0.875	0.875	0.715	11,000
2023-04-04	0.865	0.870	0.860	0.860	0.703	168,500
2023-04-03	0.845	0.865	0.845	0.860	0.703	99,000
2023-03-31	0.835	0.835	0.835	0.835	0.683	4,000
2023-03-30	0.845	0.845	0.835	0.835	0.683	153,100
2023-03-29	0.810	0.845	0.810	0.845	0.691	124,100
2023-03-28	0.820	0.850	0.820	0.850	0.695	15,500
2023-03-27	0.865	0.865	0.815	0.840	0.687	88,200
2023-03-24	0.855	0.865	0.855	0.865	0.683	163,400
2023-03-23	0.850	0.860	0.850	0.860	0.679	108,800
2023-03-22	0.850	0.860	0.850	0.855	0.675	205,700
2023-03-21	0.855	0.855	0.845	0.845	0.667	111,000
2023-03-20	0.870	0.870	0.855	0.855	0.675	209,900
2023-03-17	0.840	0.865	0.830	0.860	0.679	23,500
2023-03-16	0.835	0.845	0.830	0.840	0.663	216,800
2023-03-15	0.840	0.850	0.840	0.845	0.667	89,000
2023-03-14	0.840	0.855	0.825	0.850	0.671	408,700
2023-03-13	0.835	0.850	0.830	0.850	0.671	217,500
2023-03-10	0.835	0.855	0.835	0.840	0.663	36,200
2023-03-09	0.845	0.870	0.845	0.860	0.679	122,200
2023-03-08	0.850	0.860	0.845	0.860	0.679	33,300
2023-03-07	0.850	0.860	0.840	0.860	0.679	126,100
2023-03-06	0.835	0.845	0.825	0.845	0.667	139,200
2023-03-03	0.810	0.835	0.805	0.835	0.659	125,400
2023-03-02	0.810	0.820	0.800	0.810	0.639	381,100
2023-03-01	0.825	0.830	0.805	0.820	0.647	397,700
2023-02-28	0.835	0.840	0.825	0.825	0.651	161,900
2023-02-27	0.835	0.840	0.835	0.840	0.663	115,100
2023-02-24	0.850	0.855	0.830	0.830	0.655	1,639,900
2023-02-23	0.880	0.885	0.870	0.885	0.698	39,000
2023-02-22	0.870	0.885	0.845	0.885	0.698	558,000
2023-02-21	0.885	0.885	0.875	0.875	0.691	267,900
2023-02-20	0.865	0.895	0.865	0.890	0.702	169,700

← NewerPage 15 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.