Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.745	0.750	0.735	0.750	0.750	134,200
2026-07-27	0.750	0.750	0.740	0.745	0.745	104,200
2026-07-24	0.780	0.800	0.755	0.760	0.760	543,300
2026-07-23	0.745	0.780	0.740	0.775	0.775	849,800
2026-07-22	0.740	0.745	0.740	0.740	0.740	61,300
2026-07-21	0.740	0.740	0.710	0.740	0.740	259,100
2026-07-20	0.750	0.750	0.750	0.750	0.750	16,500
2026-07-17	0.745	0.745	0.735	0.735	0.735	154,300
2026-07-16	0.720	0.750	0.720	0.745	0.745	516,100
2026-07-15	0.735	0.735	0.720	0.720	0.720	131,000
2026-07-14	0.730	0.755	0.730	0.735	0.735	360,800
2026-07-13	0.680	0.745	0.680	0.725	0.725	1,557,000
2026-07-10	0.680	0.680	0.680	0.680	0.680	10,000
2026-07-09	0.695	0.695	0.680	0.680	0.680	67,000
2026-07-08	0.680	0.700	0.680	0.695	0.695	161,300
2026-07-07	0.675	0.680	0.675	0.675	0.675	87,200
2026-07-06	0.675	0.675	0.675	0.675	0.675	17,000
2026-07-03	0.680	0.680	0.680	0.680	0.680	17,000
2026-07-02	0.675	0.675	0.675	0.675	0.675	15,500
2026-07-01	0.675	0.680	0.675	0.680	0.680	89,800
2026-06-30	0.675	0.680	0.675	0.680	0.680	53,100
2026-06-29	0.675	0.680	0.675	0.680	0.680	28,400
2026-06-26	0.680	0.680	0.675	0.675	0.675	40,700
2026-06-25	0.680	0.680	0.680	0.680	0.680	55,000
2026-06-24	0.675	0.680	0.670	0.680	0.680	32,900
2026-06-23	0.690	0.700	0.680	0.680	0.680	224,300
2026-06-22	0.680	0.700	0.680	0.695	0.695	34,900
2026-06-19	0.680	0.685	0.680	0.680	0.680	92,200
2026-06-18	0.685	0.685	0.680	0.680	0.680	53,200
2026-06-17	0.680	0.680	0.680	0.680	0.680	0
2026-06-16	0.685	0.700	0.680	0.680	0.680	119,000
2026-06-15	0.675	0.705	0.675	0.700	0.700	179,000
2026-06-12	0.690	0.690	0.680	0.685	0.685	26,000
2026-06-11	0.680	0.685	0.680	0.685	0.685	18,100
2026-06-10	0.675	0.675	0.675	0.675	0.675	60,200
2026-06-09	0.690	0.690	0.680	0.680	0.680	28,500
2026-06-08	0.700	0.705	0.685	0.690	0.690	156,900
2026-06-05	0.675	0.700	0.675	0.695	0.695	183,100
2026-06-04	0.675	0.685	0.675	0.675	0.675	44,700
2026-06-03	0.665	0.680	0.665	0.675	0.675	36,400
2026-06-02	0.665	0.665	0.665	0.665	0.665	0
2026-06-01	0.665	0.665	0.665	0.665	0.665	0
2026-05-29	0.670	0.670	0.665	0.665	0.665	57,400
2026-05-28	0.680	0.680	0.670	0.670	0.670	29,900
2026-05-27	0.680	0.680	0.680	0.680	0.680	0
2026-05-26	0.665	0.680	0.660	0.680	0.680	103,500
2026-05-25	0.705	0.705	0.660	0.680	0.680	512,800
2026-05-22	0.685	0.710	0.685	0.700	0.700	319,000
2026-05-21	0.685	0.685	0.680	0.685	0.685	380,700
2026-05-20	0.695	0.695	0.685	0.685	0.685	174,400
2026-05-19	0.700	0.700	0.695	0.695	0.695	131,100
2026-05-18	0.685	0.710	0.685	0.695	0.695	853,400
2026-05-15	0.680	0.680	0.675	0.680	0.680	1,022,400
2026-05-14	0.680	0.685	0.680	0.685	0.685	41,300
2026-05-13	0.690	0.690	0.680	0.685	0.685	37,300
2026-05-12	0.690	0.690	0.680	0.685	0.685	203,300
2026-05-11	0.695	0.700	0.690	0.690	0.690	147,400
2026-05-08	0.685	0.695	0.685	0.685	0.685	155,800
2026-05-07	0.685	0.690	0.680	0.685	0.685	296,300
2026-05-06	0.700	0.700	0.685	0.690	0.690	210,600

← NewerPage 2 of 5 · 255 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.