Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.875	0.875	0.830	0.830	0.640	140,900
2022-04-25	0.895	0.895	0.850	0.850	0.656	181,600
2022-04-22	0.900	0.905	0.900	0.900	0.694	27,800
2022-04-21	0.895	0.910	0.890	0.900	0.694	508,500
2022-04-20	0.860	0.895	0.860	0.885	0.683	189,000
2022-04-18	0.850	0.860	0.845	0.860	0.663	50,500
2022-04-15	0.860	0.860	0.850	0.850	0.656	45,400
2022-04-14	0.865	0.865	0.860	0.860	0.663	96,600
2022-04-13	0.880	0.885	0.850	0.860	0.663	155,200
2022-04-12	0.870	0.875	0.870	0.875	0.675	173,900
2022-04-11	0.850	0.870	0.850	0.870	0.671	77,100
2022-04-08	0.845	0.850	0.840	0.850	0.656	53,200
2022-04-07	0.855	0.855	0.845	0.855	0.660	8,300
2022-04-06	0.855	0.865	0.850	0.860	0.663	36,900
2022-04-05	0.835	0.855	0.835	0.850	0.656	168,400
2022-04-04	0.850	0.850	0.835	0.835	0.644	12,300
2022-04-01	0.840	0.840	0.840	0.840	0.648	63,000
2022-03-31	0.840	0.840	0.835	0.840	0.648	42,000
2022-03-30	0.840	0.840	0.835	0.840	0.648	100,700
2022-03-29	0.845	0.855	0.845	0.850	0.656	53,000
2022-03-28	0.830	0.860	0.830	0.860	0.663	66,800
2022-03-25	0.845	0.850	0.830	0.830	0.640	21,500
2022-03-24	0.845	0.850	0.845	0.850	0.656	20,000
2022-03-23	0.860	0.860	0.845	0.845	0.652	52,800
2022-03-22	0.855	0.870	0.850	0.850	0.656	33,500
2022-03-21	0.860	0.860	0.825	0.840	0.648	159,600
2022-03-18	0.855	0.870	0.855	0.870	0.656	84,100
2022-03-17	0.850	0.860	0.845	0.855	0.644	123,400
2022-03-16	0.830	0.850	0.830	0.850	0.641	33,300
2022-03-15	0.865	0.865	0.830	0.830	0.626	120,400
2022-03-14	0.850	0.865	0.840	0.865	0.652	126,000
2022-03-11	0.835	0.850	0.830	0.840	0.633	20,000
2022-03-10	0.840	0.845	0.830	0.840	0.633	104,800
2022-03-09	0.840	0.870	0.835	0.860	0.648	281,300
2022-03-08	0.840	0.850	0.815	0.820	0.618	328,700
2022-03-07	0.905	0.905	0.840	0.850	0.641	657,900
2022-03-04	0.925	0.925	0.880	0.885	0.667	341,400
2022-03-03	0.895	0.935	0.895	0.930	0.701	673,200
2022-03-02	0.905	0.905	0.875	0.895	0.675	540,100
2022-03-01	0.890	0.895	0.870	0.875	0.660	324,000
2022-02-28	0.910	0.915	0.885	0.885	0.667	219,900
2022-02-25	0.925	0.925	0.900	0.910	0.686	245,100
2022-02-24	0.900	0.965	0.890	0.930	0.701	1,971,800
2022-02-23	0.915	0.915	0.875	0.900	0.678	193,300
2022-02-22	0.900	0.930	0.880	0.915	0.690	492,900
2022-02-21	0.900	0.905	0.880	0.885	0.667	449,700
2022-02-18	0.875	0.890	0.870	0.870	0.656	62,000
2022-02-17	0.875	0.890	0.860	0.890	0.671	236,300
2022-02-16	0.885	0.890	0.865	0.890	0.671	298,100
2022-02-15	0.930	0.930	0.900	0.900	0.678	684,400
2022-02-14	0.915	0.935	0.905	0.910	0.686	1,440,900
2022-02-11	0.870	0.900	0.870	0.885	0.667	797,600
2022-02-10	0.870	0.895	0.855	0.870	0.656	331,800
2022-02-09	0.870	0.885	0.855	0.870	0.656	304,800
2022-02-08	0.890	0.890	0.870	0.875	0.660	638,600
2022-02-07	0.900	0.920	0.880	0.890	0.671	668,200
2022-02-04	0.845	0.920	0.845	0.890	0.671	927,000
2022-02-03	0.815	0.835	0.795	0.830	0.626	221,200
2022-01-31	0.815	0.815	0.790	0.815	0.614	13,100
2022-01-28	0.800	0.800	0.785	0.795	0.599	66,300

← NewerPage 19 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.