Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.710	0.710	0.695	0.700	0.700	125,200
2026-05-04	0.695	0.695	0.690	0.695	0.695	134,200
2026-05-01	0.705	0.705	0.705	0.705	0.705	0
2026-04-30	0.715	0.720	0.705	0.705	0.705	602,300
2026-04-29	0.705	0.710	0.695	0.705	0.705	428,700
2026-04-28	0.695	0.695	0.690	0.690	0.690	117,700
2026-04-27	0.700	0.700	0.690	0.695	0.695	104,200
2026-04-24	0.710	0.715	0.695	0.700	0.700	414,300
2026-04-23	0.695	0.710	0.695	0.710	0.710	573,700
2026-04-22	0.680	0.695	0.680	0.695	0.695	256,000
2026-04-21	0.690	0.695	0.675	0.680	0.680	280,400
2026-04-20	0.705	0.705	0.680	0.695	0.695	674,000
2026-04-17	0.700	0.705	0.690	0.700	0.700	127,800
2026-04-16	0.695	0.710	0.690	0.700	0.700	241,100
2026-04-15	0.710	0.710	0.695	0.700	0.700	177,400
2026-04-14	0.710	0.715	0.695	0.715	0.715	271,700
2026-04-13	0.725	0.745	0.720	0.730	0.730	886,400
2026-04-10	0.700	0.715	0.690	0.710	0.710	473,700
2026-04-09	0.680	0.715	0.680	0.705	0.705	471,900
2026-04-08	0.685	0.690	0.675	0.680	0.680	815,400
2026-04-07	0.700	0.725	0.700	0.705	0.705	312,600
2026-04-06	0.705	0.705	0.690	0.695	0.695	261,900
2026-04-03	0.725	0.725	0.695	0.705	0.705	494,800
2026-04-02	0.685	0.730	0.685	0.715	0.715	996,500
2026-04-01	0.715	0.720	0.680	0.685	0.685	615,400
2026-03-31	0.750	0.755	0.715	0.715	0.715	499,600
2026-03-30	0.720	0.760	0.720	0.745	0.745	2,436,800
2026-03-27	0.705	0.725	0.695	0.710	0.710	844,400
2026-03-26	0.670	0.725	0.670	0.705	0.705	1,257,400
2026-03-25	0.685	0.690	0.665	0.665	0.665	1,389,800
2026-03-24	0.715	0.715	0.695	0.705	0.705	719,800
2026-03-20	0.730	0.730	0.730	0.730	0.730	0
2026-03-19	0.735	0.745	0.710	0.730	0.730	1,339,800
2026-03-18	0.735	0.735	0.690	0.695	0.695	1,005,200
2026-03-17	0.760	0.765	0.725	0.735	0.735	1,026,300
2026-03-16	0.785	0.795	0.760	0.765	0.765	781,800
2026-03-13	0.770	0.800	0.760	0.780	0.780	1,263,900
2026-03-12	0.780	0.815	0.760	0.770	0.770	3,800,200
2026-03-11	0.690	0.740	0.670	0.740	0.740	2,619,000
2026-03-10	0.780	0.780	0.655	0.700	0.700	3,602,900
2026-03-09	0.680	0.835	0.680	0.835	0.835	7,120,900
2026-03-06	0.580	0.645	0.580	0.630	0.630	1,225,600
2026-03-05	0.605	0.615	0.580	0.580	0.580	586,900
2026-03-04	0.655	0.680	0.610	0.610	0.610	1,542,000
2026-03-03	0.625	0.670	0.615	0.660	0.660	1,986,200
2026-03-02	0.595	0.635	0.590	0.625	0.625	396,300
2026-02-27	0.585	0.590	0.580	0.580	0.580	138,400
2026-02-26	0.575	0.600	0.565	0.600	0.600	206,500
2026-02-25	0.590	0.595	0.585	0.585	0.585	266,900
2026-02-24	0.580	0.605	0.575	0.585	0.585	509,000
2026-02-23	0.580	0.650	0.580	0.650	0.650	469,600
2026-02-20	0.555	0.580	0.555	0.580	0.580	103,500
2026-02-19	0.555	0.555	0.545	0.555	0.555	62,400
2026-02-16	0.540	0.550	0.540	0.545	0.545	147,700
2026-02-13	0.545	0.550	0.540	0.540	0.540	106,100
2026-02-12	0.550	0.550	0.540	0.540	0.540	130,000
2026-02-11	0.540	0.545	0.540	0.540	0.540	140,200
2026-02-10	0.540	0.555	0.540	0.555	0.555	114,000
2026-02-09	0.540	0.540	0.535	0.535	0.535	297,000
2026-02-06	0.535	0.540	0.535	0.535	0.535	108,800

← NewerPage 3 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.