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
2025-10-17	0.835	0.835	0.835	0.835	0.821	59,300
2025-10-16	0.840	0.840	0.840	0.840	0.826	50,400
2025-10-15	0.860	0.860	0.840	0.840	0.826	271,400
2025-10-14	0.885	0.885	0.860	0.860	0.846	78,900
2025-10-13	0.905	0.905	0.860	0.875	0.861	217,500
2025-10-10	0.890	0.905	0.890	0.905	0.890	51,000
2025-10-09	0.885	0.900	0.885	0.890	0.875	70,200
2025-10-08	0.920	0.920	0.900	0.900	0.885	237,000
2025-10-06	0.890	0.920	0.890	0.920	0.905	41,800
2025-10-03	0.900	0.925	0.890	0.890	0.875	139,900
2025-10-02	0.910	0.910	0.890	0.905	0.890	32,100
2025-10-01	0.910	0.910	0.885	0.885	0.871	414,600
2025-09-30	0.910	0.920	0.905	0.920	0.905	22,400
2025-09-29	0.910	0.920	0.900	0.920	0.905	103,200
2025-09-26	0.925	0.925	0.900	0.920	0.905	198,400
2025-09-25	0.915	0.925	0.900	0.925	0.910	58,700
2025-09-24	0.880	0.915	0.880	0.915	0.900	9,300
2025-09-23	0.890	0.905	0.880	0.890	0.875	62,500
2025-09-22	0.880	0.900	0.880	0.890	0.875	27,300
2025-09-19	0.900	0.905	0.860	0.880	0.866	52,400
2025-09-18	0.900	0.905	0.900	0.900	0.885	38,500
2025-09-17	0.900	0.900	0.870	0.880	0.866	21,600
2025-09-12	0.910	0.910	0.910	0.910	0.895	300
2025-09-11	0.930	0.930	0.910	0.910	0.895	8,100
2025-09-10	0.950	0.965	0.895	0.905	0.890	320,900
2025-09-09	0.925	0.950	0.925	0.945	0.930	118,300
2025-09-08	0.915	0.925	0.915	0.925	0.910	747,300
2025-09-04	0.895	0.925	0.895	0.915	0.900	1,217,800
2025-09-03	0.810	0.895	0.810	0.890	0.875	500,300
2025-09-02	0.805	0.815	0.780	0.810	0.797	881,300
2025-08-29	0.840	0.840	0.815	0.820	0.807	486,100
2025-08-28	0.860	0.860	0.830	0.835	0.821	975,100
2025-08-27	0.860	0.860	0.850	0.850	0.836	363,500
2025-08-26	0.890	0.890	0.860	0.860	0.846	172,600
2025-08-25	0.860	0.900	0.860	0.890	0.875	459,800
2025-08-22	0.905	0.960	0.850	0.860	0.846	2,095,500
2025-08-21	1.050	1.050	1.030	1.030	1.013	485,000
2025-08-20	1.050	1.050	1.040	1.040	1.023	67,500
2025-08-19	1.040	1.090	1.040	1.050	1.033	328,200
2025-08-18	1.050	1.050	1.040	1.040	1.023	41,800
2025-08-15	1.060	1.060	1.030	1.050	1.033	136,900
2025-08-14	1.080	1.080	1.050	1.050	1.033	185,700
2025-08-13	1.090	1.090	1.070	1.080	1.062	131,700
2025-08-12	1.130	1.130	1.080	1.090	1.072	30,300
2025-08-11	1.090	1.130	1.090	1.130	1.112	19,700

← NewerPage 5 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.