Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 5133.KLSE stock page

Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.725	0.725	0.715	0.715	0.703	178,400
2025-11-07	0.745	0.745	0.725	0.725	0.713	124,100
2025-11-06	0.750	0.750	0.735	0.750	0.738	601,800
2025-11-05	0.770	0.775	0.745	0.745	0.733	265,700
2025-11-04	0.760	0.760	0.745	0.760	0.748	313,700
2025-11-03	0.775	0.775	0.760	0.760	0.748	186,800
2025-10-31	0.790	0.790	0.760	0.775	0.762	112,200
2025-10-30	0.780	0.790	0.765	0.765	0.753	188,500
2025-10-29	0.785	0.800	0.775	0.780	0.767	470,000
2025-10-28	0.785	0.800	0.780	0.785	0.772	284,200
2025-10-27	0.840	0.840	0.790	0.795	0.782	279,300
2025-10-24	0.815	0.820	0.795	0.810	0.797	248,000
2025-10-23	0.835	0.835	0.815	0.815	0.802	114,000
2025-10-22	0.840	0.840	0.830	0.835	0.821	92,200
2025-10-21	0.845	0.845	0.840	0.840	0.826	16,500

← NewerPage 5 of 5 · 255 trading days

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.