Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.090	1.090	1.090	1.090	1.072	2,000
2025-08-07	1.080	1.100	1.080	1.100	1.082	18,000
2025-08-06	1.100	1.100	1.080	1.080	1.062	71,700
2025-08-05	1.100	1.100	1.100	1.100	1.082	3,000
2025-08-04	1.100	1.100	1.090	1.090	1.072	129,300
2025-08-01	1.110	1.120	1.110	1.120	1.102	6,800
2025-07-31	1.100	1.100	1.100	1.100	1.082	8,000
2025-07-30	1.120	1.120	1.090	1.100	1.082	161,000
2025-07-29	1.110	1.130	1.110	1.110	1.092	60,700
2025-07-28	1.140	1.140	1.140	1.140	1.121	200
2025-07-25	1.130	1.140	1.130	1.140	1.121	7,100
2025-07-24	1.140	1.140	1.120	1.130	1.112	89,000
2025-07-23	1.100	1.140	1.100	1.140	1.121	31,200
2025-07-22	1.110	1.110	1.110	1.110	1.092	3,000
2025-07-21	1.100	1.100	1.100	1.100	1.082	102,600
2025-07-18	1.100	1.100	1.100	1.100	1.082	51,900
2025-07-17	1.120	1.120	1.100	1.110	1.092	5,400
2025-07-16	1.100	1.120	1.100	1.120	1.102	28,800
2025-07-15	1.110	1.120	1.100	1.110	1.092	46,400
2025-07-14	1.120	1.120	1.120	1.120	1.102	1,000
2025-07-11	1.100	1.110	1.100	1.110	1.092	16,200
2025-07-10	1.100	1.100	1.090	1.090	1.072	21,000
2025-07-09	1.090	1.100	1.090	1.100	1.082	7,700
2025-07-08	1.090	1.090	1.080	1.080	1.062	4,700
2025-07-07	1.090	1.090	1.090	1.090	1.072	18,000
2025-07-04	1.150	1.150	1.090	1.090	1.072	30,800
2025-07-03	1.080	1.130	1.080	1.130	1.112	34,200
2025-07-02	1.070	1.100	1.070	1.100	1.082	43,800
2025-07-01	1.070	1.070	1.070	1.070	1.053	18,600
2025-06-30	1.070	1.080	1.070	1.070	1.053	36,500
2025-06-26	1.100	1.100	1.070	1.080	1.062	22,200
2025-06-25	1.120	1.120	1.110	1.110	1.092	72,400
2025-06-24	1.120	1.120	1.110	1.120	1.102	72,300
2025-06-23	1.130	1.160	1.120	1.120	1.102	130,600
2025-06-20	1.110	1.110	1.110	1.110	1.092	9,000
2025-06-19	1.110	1.110	1.110	1.110	1.092	34,400
2025-06-18	1.120	1.120	1.110	1.120	1.102	16,500
2025-06-17	1.160	1.170	1.090	1.110	1.092	33,200
2025-06-16	1.140	1.180	1.110	1.120	1.102	351,600
2025-06-13	1.120	1.130	1.110	1.110	1.092	177,300
2025-06-12	1.100	1.110	1.100	1.110	1.092	49,100
2025-06-11	1.100	1.100	1.090	1.090	1.072	27,600
2025-06-10	1.120	1.120	1.070	1.100	1.082	66,600
2025-06-09	1.120	1.150	1.120	1.130	1.112	29,600
2025-06-06	1.090	1.090	1.090	1.090	1.072	6,000
2025-06-05	1.090	1.090	1.070	1.090	1.072	50,000
2025-06-03	1.100	1.100	1.060	1.060	1.043	25,000
2025-05-30	1.080	1.100	1.080	1.100	1.082	61,000
2025-05-29	1.060	1.090	1.060	1.080	1.062	26,100
2025-05-28	1.080	1.080	1.070	1.070	1.053	20,400
2025-05-27	1.070	1.070	1.060	1.070	1.053	15,000
2025-05-26	1.090	1.100	1.070	1.070	1.053	105,400
2025-05-23	1.120	1.150	1.100	1.120	1.102	258,700
2025-05-22	1.180	1.180	1.150	1.180	1.161	95,800
2025-05-21	1.190	1.190	1.180	1.190	1.171	7,300
2025-05-20	1.230	1.230	1.220	1.220	1.200	22,700
2025-05-19	1.240	1.240	1.190	1.230	1.210	5,700
2025-05-16	1.190	1.240	1.180	1.240	1.220	56,500
2025-05-15	1.190	1.200	1.190	1.200	1.180	68,800
2025-05-14	1.200	1.210	1.180	1.200	1.180	40,600

← NewerPage 6 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.