Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.190	1.210	1.180	1.210	1.190	152,500
2025-05-09	1.190	1.190	1.180	1.190	1.171	12,300
2025-05-08	1.160	1.190	1.150	1.180	1.161	36,000
2025-05-07	1.160	1.160	1.130	1.150	1.131	127,700
2025-05-06	1.150	1.170	1.130	1.140	1.121	85,000
2025-05-05	1.120	1.130	1.100	1.130	1.112	35,200
2025-05-02	1.160	1.160	1.090	1.130	1.112	159,000
2025-04-30	1.130	1.130	1.100	1.100	1.082	88,000
2025-04-29	1.100	1.120	1.100	1.110	1.092	45,800
2025-04-28	1.150	1.150	1.100	1.100	1.082	75,000
2025-04-25	1.110	1.110	1.100	1.100	1.082	33,000
2025-04-24	1.110	1.110	1.100	1.100	1.082	7,700
2025-04-23	1.120	1.120	1.080	1.100	1.082	78,200
2025-04-22	1.050	1.130	1.050	1.110	1.092	73,400
2025-04-21	1.120	1.140	1.120	1.130	1.112	58,300
2025-04-18	1.100	1.120	1.100	1.120	1.102	15,000
2025-04-17	1.080	1.110	1.080	1.080	1.062	38,000
2025-04-15	1.030	1.050	1.030	1.050	1.033	21,200
2025-04-14	1.060	1.070	1.040	1.050	1.033	180,700
2025-04-11	1.050	1.070	1.050	1.070	1.053	40,000
2025-04-10	1.040	1.090	1.040	1.070	1.053	127,200
2025-04-09	1.040	1.040	1.010	1.020	1.003	43,200
2025-04-08	1.060	1.100	1.020	1.080	1.062	39,600
2025-04-07	1.120	1.140	1.010	1.060	1.043	169,500
2025-04-04	1.170	1.170	1.140	1.140	1.121	12,000
2025-04-03	1.160	1.190	1.160	1.180	1.161	28,400
2025-04-02	1.170	1.190	1.170	1.180	1.161	17,300
2025-03-28	1.190	1.200	1.190	1.190	1.171	60,800
2025-03-27	1.160	1.200	1.160	1.190	1.171	45,200
2025-03-26	1.150	1.180	1.150	1.160	1.141	44,900
2025-03-25	1.180	1.190	1.180	1.190	1.171	21,100
2025-03-24	1.180	1.180	1.110	1.110	1.092	63,400
2025-03-21	1.200	1.200	1.180	1.180	1.161	31,000
2025-03-20	1.200	1.220	1.200	1.200	1.180	6,500
2025-03-19	1.160	1.200	1.150	1.200	1.180	406,000
2025-03-17	1.130	1.140	1.130	1.140	1.121	45,600
2025-03-14	1.120	1.150	1.120	1.120	1.102	27,100
2025-03-13	1.060	1.120	1.060	1.120	1.102	97,200
2025-03-12	1.100	1.100	1.050	1.060	1.043	131,100
2025-03-11	1.150	1.160	1.100	1.100	1.082	300,100
2025-03-10	1.190	1.190	1.160	1.160	1.141	52,700
2025-03-07	1.190	1.190	1.180	1.190	1.171	86,300
2025-03-06	1.200	1.200	1.180	1.190	1.171	116,300
2025-03-05	1.250	1.250	1.180	1.200	1.180	180,000
2025-03-04	1.320	1.320	1.280	1.280	1.220	380,500
2025-03-03	1.330	1.340	1.290	1.290	1.229	351,600
2025-02-28	1.360	1.360	1.330	1.330	1.267	72,500
2025-02-27	1.360	1.360	1.360	1.360	1.296	14,800
2025-02-26	1.330	1.360	1.330	1.360	1.296	84,200
2025-02-25	1.320	1.340	1.320	1.320	1.258	137,100
2025-02-24	1.300	1.340	1.300	1.320	1.258	158,100
2025-02-21	1.310	1.340	1.310	1.340	1.277	75,300
2025-02-20	1.340	1.340	1.260	1.290	1.229	401,600
2025-02-19	1.380	1.380	1.360	1.360	1.296	36,900
2025-02-18	1.360	1.380	1.360	1.380	1.315	37,500
2025-02-17	1.370	1.370	1.360	1.360	1.296	45,000
2025-02-14	1.340	1.380	1.340	1.380	1.315	84,700
2025-02-13	1.330	1.350	1.330	1.350	1.286	39,200
2025-02-12	1.350	1.350	1.310	1.350	1.286	299,900
2025-02-10	1.350	1.350	1.350	1.350	1.286	3,600

← NewerPage 7 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.