Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.775	0.800	0.770	0.800	0.603	51,100
2022-01-26	0.760	0.765	0.760	0.760	0.573	49,000
2022-01-25	0.785	0.785	0.760	0.760	0.573	79,800
2022-01-24	0.785	0.785	0.785	0.785	0.592	5,000
2022-01-21	0.830	0.830	0.785	0.785	0.592	54,600
2022-01-20	0.800	0.820	0.790	0.800	0.603	46,000
2022-01-19	0.815	0.820	0.800	0.820	0.618	163,600
2022-01-17	0.800	0.815	0.795	0.795	0.599	60,000
2022-01-14	0.805	0.805	0.805	0.805	0.607	3,000
2022-01-13	0.825	0.840	0.820	0.820	0.618	43,300
2022-01-12	0.815	0.820	0.815	0.820	0.618	32,000
2022-01-11	0.790	0.790	0.790	0.790	0.595	20,000
2022-01-10	0.825	0.825	0.825	0.825	0.622	4,400
2022-01-07	0.810	0.830	0.810	0.830	0.626	100,600
2022-01-06	0.795	0.805	0.795	0.805	0.607	78,600
2022-01-05	0.800	0.800	0.795	0.800	0.603	70,000
2022-01-04	0.780	0.795	0.780	0.790	0.595	45,400
2022-01-03	0.770	0.795	0.765	0.795	0.599	35,700
2021-12-31	0.765	0.770	0.765	0.770	0.580	18,800
2021-12-30	0.780	0.780	0.780	0.780	0.588	7,000
2021-12-29	0.780	0.780	0.780	0.780	0.588	5,700
2021-12-28	0.780	0.790	0.780	0.780	0.588	12,000
2021-12-27	0.755	0.755	0.755	0.755	0.569	32,400
2021-12-24	0.760	0.760	0.755	0.755	0.569	126,100
2021-12-22	0.760	0.760	0.760	0.760	0.573	9,000
2021-12-21	0.745	0.750	0.745	0.745	0.562	21,200
2021-12-20	0.755	0.755	0.745	0.745	0.562	63,300
2021-12-17	0.755	0.755	0.755	0.755	0.569	4,500
2021-12-15	0.750	0.750	0.750	0.750	0.565	89,000
2021-12-14	0.755	0.755	0.755	0.755	0.569	11,600
2021-12-13	0.755	0.780	0.755	0.780	0.588	10,000
2021-12-10	0.770	0.770	0.760	0.760	0.573	53,000
2021-12-08	0.770	0.770	0.770	0.770	0.580	33,000
2021-12-07	0.760	0.775	0.760	0.770	0.580	56,400
2021-12-06	0.755	0.755	0.750	0.750	0.565	21,800
2021-12-02	0.750	0.760	0.750	0.750	0.565	70,200
2021-12-01	0.750	0.760	0.750	0.760	0.573	38,100
2021-11-30	0.755	0.770	0.755	0.755	0.569	26,900
2021-11-29	0.750	0.770	0.740	0.750	0.565	249,400
2021-11-26	0.785	0.790	0.750	0.750	0.565	415,800
2021-11-25	0.810	0.810	0.780	0.800	0.603	106,900
2021-11-24	0.800	0.800	0.790	0.800	0.603	74,100
2021-11-23	0.800	0.800	0.795	0.795	0.599	88,300
2021-11-22	0.830	0.830	0.790	0.820	0.618	51,800
2021-11-19	0.805	0.830	0.800	0.830	0.626	82,600
2021-11-18	0.820	0.820	0.800	0.805	0.607	100,500
2021-11-17	0.830	0.840	0.815	0.820	0.618	155,200
2021-11-16	0.850	0.850	0.850	0.850	0.641	14,400
2021-11-15	0.855	0.855	0.840	0.850	0.641	109,300
2021-11-12	0.845	0.855	0.840	0.850	0.641	126,800
2021-11-11	0.855	0.855	0.850	0.855	0.644	13,200
2021-11-10	0.880	0.880	0.845	0.860	0.648	120,000
2021-11-09	0.850	0.870	0.850	0.870	0.656	67,600
2021-11-08	0.865	0.865	0.855	0.860	0.648	37,500
2021-11-05	0.865	0.865	0.840	0.845	0.637	220,400
2021-11-03	0.870	0.880	0.870	0.870	0.656	103,000
2021-11-02	0.880	0.895	0.870	0.880	0.663	49,400
2021-11-01	0.870	0.880	0.870	0.880	0.663	105,800
2021-10-29	0.880	0.900	0.880	0.890	0.671	128,700
2021-10-28	0.895	0.895	0.860	0.870	0.656	399,100

← NewerPage 20 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.