Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.635	0.635	0.630	0.630	0.486	29,900
2022-11-14	0.645	0.645	0.635	0.635	0.490	23,600
2022-11-11	0.645	0.645	0.640	0.640	0.494	67,000
2022-11-10	0.650	0.650	0.645	0.645	0.498	23,200
2022-11-09	0.650	0.650	0.650	0.650	0.501	2,000
2022-11-07	0.690	0.690	0.670	0.670	0.517	26,000
2022-11-04	0.650	0.690	0.630	0.690	0.532	97,500
2022-11-03	0.640	0.645	0.630	0.640	0.494	60,900
2022-11-02	0.620	0.620	0.620	0.620	0.478	29,500
2022-11-01	0.620	0.620	0.620	0.620	0.478	22,500
2022-10-27	0.640	0.640	0.630	0.640	0.494	62,100
2022-10-26	0.640	0.640	0.640	0.640	0.494	1,000
2022-10-25	0.620	0.640	0.620	0.640	0.494	34,100
2022-10-21	0.640	0.640	0.625	0.625	0.482	15,700
2022-10-20	0.615	0.630	0.615	0.625	0.482	133,300
2022-10-19	0.620	0.655	0.620	0.645	0.498	64,100
2022-10-18	0.620	0.620	0.620	0.620	0.478	22,000
2022-10-17	0.625	0.625	0.625	0.625	0.482	13,200
2022-10-14	0.625	0.625	0.625	0.625	0.482	35,900
2022-10-12	0.625	0.625	0.625	0.625	0.482	26,400
2022-10-11	0.630	0.630	0.625	0.625	0.482	24,000
2022-10-07	0.655	0.655	0.655	0.655	0.505	5,000
2022-10-06	0.650	0.655	0.640	0.655	0.505	3,900
2022-10-05	0.635	0.650	0.635	0.640	0.494	13,300
2022-10-04	0.640	0.640	0.640	0.640	0.494	5,000
2022-10-03	0.625	0.635	0.625	0.635	0.490	11,000
2022-09-30	0.635	0.640	0.635	0.640	0.494	3,000
2022-09-29	0.640	0.640	0.635	0.640	0.494	115,900
2022-09-28	0.640	0.640	0.630	0.630	0.486	105,100
2022-09-27	0.645	0.645	0.645	0.645	0.498	15,000
2022-09-26	0.645	0.650	0.645	0.650	0.501	24,000
2022-09-20	0.690	0.690	0.685	0.685	0.528	22,000
2022-09-19	0.700	0.700	0.700	0.700	0.540	100
2022-09-15	0.695	0.700	0.690	0.700	0.540	31,700
2022-09-14	0.695	0.695	0.695	0.695	0.536	18,200
2022-09-13	0.690	0.710	0.690	0.695	0.536	106,600
2022-09-12	0.690	0.700	0.685	0.700	0.540	72,700
2022-09-08	0.660	0.660	0.660	0.660	0.509	63,300
2022-09-07	0.665	0.665	0.650	0.650	0.501	6,600
2022-09-06	0.645	0.665	0.635	0.660	0.509	84,600
2022-09-05	0.655	0.655	0.635	0.635	0.490	7,700
2022-09-02	0.655	0.665	0.655	0.665	0.513	55,000
2022-09-01	0.650	0.650	0.650	0.650	0.501	7,300
2022-08-30	0.650	0.670	0.645	0.670	0.517	33,500
2022-08-29	0.650	0.670	0.650	0.650	0.501	59,400
2022-08-26	0.660	0.660	0.650	0.660	0.509	48,000
2022-08-25	0.700	0.700	0.655	0.665	0.513	213,000
2022-08-24	0.720	0.725	0.700	0.710	0.548	204,600
2022-08-23	0.690	0.710	0.690	0.710	0.548	155,600
2022-08-22	0.660	0.680	0.660	0.680	0.525	12,300
2022-08-19	0.665	0.685	0.665	0.680	0.525	129,900
2022-08-17	0.640	0.665	0.640	0.665	0.513	25,600
2022-08-16	0.660	0.660	0.660	0.660	0.509	4,100
2022-08-12	0.655	0.660	0.655	0.655	0.505	12,600
2022-08-11	0.630	0.655	0.630	0.655	0.505	70,200
2022-08-10	0.630	0.630	0.630	0.630	0.486	26,100
2022-08-09	0.630	0.635	0.630	0.635	0.490	11,000
2022-08-08	0.625	0.625	0.625	0.625	0.482	25,500
2022-08-04	0.630	0.650	0.630	0.640	0.494	40,000
2022-08-02	0.640	0.645	0.635	0.645	0.498	15,500

← NewerPage 17 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.