Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.645	0.645	0.630	0.640	0.494	84,400
2022-07-29	0.650	0.650	0.650	0.650	0.501	8,500
2022-07-28	0.645	0.650	0.645	0.650	0.501	8,900
2022-07-27	0.650	0.650	0.650	0.650	0.501	98,600
2022-07-26	0.630	0.645	0.630	0.645	0.498	8,100
2022-07-25	0.660	0.660	0.660	0.660	0.509	7,500
2022-07-22	0.645	0.660	0.645	0.660	0.509	52,000
2022-07-21	0.645	0.645	0.630	0.645	0.498	25,900
2022-07-20	0.620	0.620	0.620	0.620	0.478	15,000
2022-07-19	0.610	0.610	0.610	0.610	0.471	400
2022-07-18	0.610	0.610	0.610	0.610	0.471	7,500
2022-07-15	0.630	0.630	0.610	0.610	0.471	38,400
2022-07-13	0.620	0.620	0.610	0.610	0.471	93,600
2022-07-12	0.640	0.660	0.600	0.630	0.486	56,100
2022-07-08	0.640	0.640	0.640	0.640	0.494	11,000
2022-07-07	0.610	0.610	0.610	0.610	0.471	33,000
2022-07-06	0.650	0.650	0.610	0.610	0.471	61,700
2022-07-05	0.660	0.660	0.650	0.650	0.501	16,100
2022-07-04	0.670	0.670	0.650	0.650	0.501	77,200
2022-07-01	0.670	0.670	0.665	0.665	0.513	148,500
2022-06-30	0.670	0.670	0.665	0.665	0.513	39,000
2022-06-29	0.680	0.680	0.670	0.670	0.517	63,000
2022-06-28	0.685	0.685	0.680	0.685	0.528	20,000
2022-06-24	0.685	0.685	0.685	0.685	0.528	3,000
2022-06-22	0.700	0.700	0.685	0.685	0.528	38,000
2022-06-21	0.690	0.690	0.685	0.685	0.528	34,000
2022-06-20	0.680	0.690	0.665	0.665	0.513	183,400
2022-06-17	0.695	0.700	0.685	0.695	0.536	183,700
2022-06-16	0.720	0.720	0.695	0.695	0.536	247,400
2022-06-15	0.720	0.720	0.710	0.720	0.555	50,600
2022-06-14	0.720	0.730	0.710	0.720	0.555	35,700
2022-06-13	0.715	0.730	0.705	0.730	0.563	273,200
2022-06-10	0.730	0.730	0.720	0.720	0.555	13,700
2022-06-09	0.750	0.760	0.730	0.730	0.563	58,600
2022-06-08	0.730	0.735	0.720	0.735	0.567	52,000
2022-06-07	0.710	0.730	0.710	0.730	0.563	45,700
2022-06-03	0.710	0.735	0.710	0.710	0.548	56,000
2022-06-02	0.715	0.740	0.710	0.710	0.548	102,700
2022-06-01	0.730	0.730	0.710	0.720	0.555	509,000
2022-05-31	0.715	0.740	0.715	0.730	0.563	202,700
2022-05-30	0.730	0.735	0.710	0.720	0.555	347,900
2022-05-27	0.735	0.735	0.705	0.705	0.544	286,600
2022-05-26	0.760	0.760	0.720	0.725	0.559	512,500
2022-05-25	0.735	0.765	0.735	0.760	0.586	256,700
2022-05-24	0.790	0.795	0.735	0.735	0.567	884,700
2022-05-23	0.820	0.820	0.785	0.785	0.606	1,722,000
2022-05-20	0.900	0.900	0.875	0.880	0.679	145,700
2022-05-19	0.860	0.910	0.855	0.865	0.667	361,100
2022-05-18	0.890	0.890	0.875	0.880	0.679	218,200
2022-05-17	0.895	0.900	0.880	0.890	0.687	435,500
2022-05-13	0.860	0.895	0.860	0.885	0.683	205,900
2022-05-12	0.910	0.925	0.855	0.855	0.660	1,252,000
2022-05-11	0.890	0.905	0.880	0.900	0.694	337,100
2022-05-10	0.900	0.910	0.870	0.905	0.698	1,110,500
2022-05-09	0.940	0.980	0.905	0.910	0.702	3,268,600
2022-05-06	0.890	0.955	0.880	0.935	0.721	2,188,400
2022-05-05	0.870	0.885	0.870	0.885	0.683	304,700
2022-04-29	0.870	0.870	0.860	0.860	0.663	120,700
2022-04-28	0.840	0.865	0.840	0.865	0.667	67,300
2022-04-27	0.830	0.840	0.830	0.840	0.648	142,000

← NewerPage 18 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.