Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.890	0.910	0.875	0.880	0.695	385,400
2023-02-16	0.855	0.895	0.855	0.895	0.706	804,900
2023-02-15	0.865	0.875	0.840	0.840	0.663	225,800
2023-02-14	0.865	0.870	0.855	0.870	0.687	156,700
2023-02-13	0.860	0.860	0.830	0.860	0.679	249,300
2023-02-10	0.850	0.860	0.840	0.860	0.679	161,700
2023-02-09	0.825	0.855	0.825	0.850	0.671	628,200
2023-02-08	0.870	0.875	0.825	0.825	0.651	1,385,800
2023-02-07	0.860	0.865	0.845	0.860	0.679	658,500
2023-02-03	0.895	0.900	0.865	0.865	0.683	1,012,200
2023-02-02	0.890	0.905	0.875	0.900	0.710	1,458,000
2023-01-31	0.935	0.935	0.880	0.890	0.702	1,081,500
2023-01-30	0.945	0.970	0.900	0.925	0.730	1,036,400
2023-01-27	0.960	0.970	0.945	0.955	0.754	445,500
2023-01-26	0.950	0.960	0.935	0.960	0.758	958,900
2023-01-25	0.920	0.950	0.920	0.940	0.742	806,800
2023-01-20	0.895	0.915	0.895	0.910	0.718	907,600
2023-01-19	0.890	0.900	0.890	0.895	0.706	349,400
2023-01-18	0.895	0.905	0.890	0.900	0.710	443,300
2023-01-17	0.890	0.900	0.885	0.900	0.710	267,500
2023-01-16	0.905	0.905	0.885	0.900	0.710	237,400
2023-01-13	0.915	0.920	0.890	0.900	0.710	715,400
2023-01-12	0.910	0.915	0.900	0.915	0.722	502,700
2023-01-11	0.885	0.910	0.880	0.905	0.714	1,133,300
2023-01-10	0.905	0.920	0.885	0.895	0.706	427,700
2023-01-09	0.860	0.900	0.860	0.900	0.710	445,800
2023-01-06	0.860	0.870	0.860	0.860	0.679	121,900
2023-01-05	0.890	0.890	0.850	0.875	0.691	210,500
2023-01-04	0.880	0.890	0.875	0.890	0.702	387,200
2023-01-03	0.865	0.870	0.845	0.870	0.687	316,500
2022-12-30	0.840	0.860	0.835	0.860	0.679	263,500
2022-12-29	0.835	0.870	0.835	0.835	0.659	203,500
2022-12-28	0.890	0.890	0.840	0.840	0.663	155,200
2022-12-27	0.880	0.890	0.875	0.890	0.702	293,100
2022-12-23	0.850	0.875	0.840	0.875	0.691	230,800
2022-12-22	0.880	0.885	0.850	0.850	0.671	329,500
2022-12-21	0.860	0.890	0.860	0.890	0.702	287,000
2022-12-20	0.875	0.875	0.855	0.870	0.687	208,700
2022-12-19	0.865	0.890	0.865	0.890	0.687	402,400
2022-12-16	0.895	0.895	0.870	0.880	0.679	154,100
2022-12-15	0.890	0.900	0.865	0.900	0.694	186,800
2022-12-14	0.890	0.905	0.880	0.895	0.690	197,600
2022-12-13	0.875	0.890	0.860	0.890	0.687	263,800
2022-12-12	0.850	0.880	0.845	0.880	0.679	162,000
2022-12-09	0.830	0.850	0.830	0.850	0.656	430,400
2022-12-08	0.855	0.870	0.815	0.850	0.656	448,500
2022-12-07	0.880	0.890	0.850	0.890	0.687	504,500
2022-12-06	0.880	0.905	0.865	0.900	0.694	696,900
2022-12-05	0.880	0.930	0.860	0.880	0.679	2,373,800
2022-12-02	0.815	0.840	0.815	0.840	0.648	464,800
2022-12-01	0.790	0.815	0.780	0.815	0.629	505,500
2022-11-30	0.755	0.790	0.755	0.790	0.609	246,800
2022-11-29	0.760	0.760	0.740	0.755	0.582	236,700
2022-11-25	0.750	0.765	0.740	0.765	0.590	216,700
2022-11-24	0.750	0.765	0.735	0.765	0.590	319,500
2022-11-23	0.700	0.745	0.700	0.745	0.575	387,600
2022-11-22	0.705	0.710	0.670	0.695	0.536	546,400
2022-11-21	0.635	0.635	0.625	0.630	0.486	105,700
2022-11-17	0.635	0.635	0.625	0.625	0.482	30,100
2022-11-16	0.640	0.640	0.625	0.625	0.482	65,800

← NewerPage 16 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.