Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.560	0.560	0.535	0.535	0.535	122,900
2026-02-04	0.540	0.550	0.535	0.540	0.540	293,100
2026-02-03	0.550	0.565	0.535	0.535	0.535	209,500
2026-01-30	0.560	0.565	0.540	0.540	0.540	133,500
2026-01-29	0.550	0.560	0.535	0.550	0.550	151,000
2026-01-28	0.550	0.555	0.535	0.555	0.555	383,400
2026-01-27	0.550	0.550	0.540	0.545	0.545	322,400
2026-01-26	0.565	0.565	0.540	0.550	0.550	126,900
2026-01-23	0.550	0.570	0.550	0.565	0.565	175,700
2026-01-22	0.540	0.555	0.540	0.550	0.550	117,100
2026-01-21	0.535	0.550	0.535	0.550	0.550	133,000
2026-01-20	0.555	0.560	0.535	0.535	0.535	356,900
2026-01-19	0.560	0.560	0.560	0.560	0.560	240,500
2026-01-16	0.570	0.575	0.560	0.560	0.560	525,700
2026-01-15	0.570	0.575	0.565	0.565	0.565	360,000
2026-01-14	0.580	0.580	0.565	0.565	0.565	523,300
2026-01-13	0.600	0.600	0.590	0.590	0.590	32,800
2026-01-12	0.570	0.610	0.565	0.610	0.610	125,100
2026-01-09	0.595	0.595	0.565	0.565	0.565	100,000
2026-01-08	0.600	0.600	0.570	0.570	0.570	104,500
2026-01-07	0.565	0.565	0.560	0.560	0.560	115,600
2026-01-06	0.565	0.570	0.560	0.560	0.560	110,500
2026-01-05	0.565	0.570	0.560	0.560	0.560	179,400
2026-01-02	0.560	0.570	0.560	0.565	0.565	550,000
2026-01-01	0.560	0.560	0.560	0.560	0.560	0
2025-12-31	0.590	0.590	0.560	0.560	0.560	52,000
2025-12-30	0.590	0.600	0.590	0.595	0.595	18,800
2025-12-29	0.615	0.615	0.610	0.610	0.600	40,700
2025-12-26	0.600	0.610	0.600	0.605	0.595	223,600
2025-12-24	0.585	0.585	0.585	0.585	0.575	2,000
2025-12-23	0.575	0.600	0.575	0.595	0.585	73,700
2025-12-19	0.570	0.570	0.570	0.570	0.561	62,300
2025-12-18	0.600	0.600	0.550	0.550	0.541	570,400
2025-12-17	0.575	0.575	0.575	0.575	0.566	8,300
2025-12-16	0.585	0.585	0.570	0.570	0.561	387,700
2025-12-15	0.580	0.595	0.580	0.585	0.575	125,700
2025-12-12	0.575	0.580	0.575	0.575	0.566	100,000
2025-12-11	0.575	0.580	0.570	0.580	0.571	113,000
2025-12-10	0.600	0.600	0.570	0.570	0.561	105,000
2025-12-09	0.580	0.590	0.580	0.580	0.571	125,200
2025-12-08	0.625	0.625	0.580	0.580	0.571	312,400
2025-12-05	0.610	0.625	0.610	0.625	0.615	3,800
2025-12-04	0.625	0.625	0.610	0.610	0.600	111,100
2025-12-03	0.620	0.625	0.610	0.625	0.615	151,100
2025-12-02	0.620	0.640	0.620	0.625	0.615	303,400
2025-12-01	0.625	0.625	0.620	0.625	0.615	113,500
2025-11-28	0.650	0.650	0.625	0.625	0.615	132,400
2025-11-27	0.675	0.675	0.650	0.650	0.639	254,200
2025-11-26	0.665	0.690	0.665	0.680	0.669	153,400
2025-11-25	0.700	0.700	0.665	0.665	0.654	289,600
2025-11-24	0.705	0.715	0.700	0.700	0.689	144,000
2025-11-21	0.715	0.715	0.710	0.710	0.698	82,200
2025-11-20	0.720	0.725	0.710	0.715	0.703	58,200
2025-11-19	0.750	0.750	0.720	0.720	0.708	86,500
2025-11-18	0.745	0.750	0.745	0.750	0.738	15,400
2025-11-17	0.750	0.750	0.740	0.750	0.738	130,900
2025-11-14	0.735	0.750	0.710	0.740	0.728	139,300
2025-11-13	0.700	0.710	0.700	0.700	0.689	111,000
2025-11-12	0.710	0.715	0.700	0.700	0.689	202,500
2025-11-11	0.715	0.720	0.700	0.700	0.689	183,800

← NewerPage 4 of 21 · 1,208 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.