Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.380	1.390	1.360	1.360	1.296	88,000
2025-02-06	1.360	1.380	1.360	1.380	1.315	30,600
2025-02-05	1.350	1.350	1.350	1.350	1.286	5,500
2025-02-04	1.380	1.380	1.380	1.380	1.315	83,700
2025-02-03	1.360	1.380	1.320	1.350	1.286	75,100
2025-01-31	1.360	1.360	1.350	1.360	1.296	19,000
2025-01-28	1.360	1.360	1.360	1.360	1.296	5,000
2025-01-27	1.390	1.390	1.380	1.380	1.315	49,900
2025-01-24	1.370	1.370	1.360	1.360	1.296	34,600
2025-01-23	1.360	1.370	1.340	1.370	1.305	47,000
2025-01-22	1.370	1.380	1.360	1.370	1.305	18,400
2025-01-21	1.370	1.380	1.370	1.370	1.305	61,200
2025-01-20	1.350	1.380	1.350	1.370	1.305	153,800
2025-01-17	1.350	1.350	1.330	1.350	1.286	37,600
2025-01-16	1.340	1.350	1.340	1.350	1.286	31,400
2025-01-15	1.310	1.330	1.300	1.330	1.267	71,100
2025-01-14	1.370	1.370	1.320	1.330	1.267	10,200
2025-01-13	1.330	1.400	1.330	1.330	1.267	37,500
2025-01-10	1.350	1.350	1.330	1.330	1.267	16,400
2025-01-09	1.350	1.350	1.320	1.320	1.258	149,200
2025-01-08	1.380	1.400	1.350	1.350	1.286	173,500
2025-01-07	1.400	1.410	1.390	1.400	1.334	91,000
2025-01-06	1.390	1.410	1.380	1.400	1.334	285,400
2025-01-03	1.350	1.380	1.350	1.370	1.305	265,600
2025-01-02	1.320	1.350	1.320	1.350	1.286	89,600
2024-12-31	1.330	1.330	1.320	1.320	1.258	23,400
2024-12-30	1.330	1.350	1.310	1.330	1.267	129,100
2024-12-27	1.330	1.340	1.330	1.330	1.267	74,200
2024-12-26	1.330	1.330	1.320	1.330	1.267	83,200
2024-12-24	1.310	1.310	1.300	1.300	1.239	9,000
2024-12-23	1.290	1.300	1.290	1.300	1.239	33,000
2024-12-20	1.300	1.300	1.300	1.300	1.239	26,200
2024-12-19	1.320	1.330	1.290	1.300	1.239	100,400
2024-12-18	1.350	1.350	1.300	1.330	1.267	87,700
2024-12-17	1.400	1.400	1.370	1.380	1.277	226,600
2024-12-16	1.380	1.400	1.360	1.400	1.295	226,000
2024-12-13	1.370	1.380	1.350	1.380	1.277	263,900
2024-12-12	1.380	1.380	1.360	1.370	1.268	249,800
2024-12-11	1.370	1.380	1.370	1.370	1.268	241,600
2024-12-10	1.380	1.380	1.370	1.370	1.268	174,900
2024-12-09	1.350	1.370	1.350	1.350	1.249	423,700
2024-12-06	1.350	1.360	1.340	1.350	1.249	923,200
2024-12-05	1.310	1.330	1.300	1.330	1.231	148,600
2024-12-04	1.350	1.350	1.320	1.330	1.231	787,300
2024-12-03	1.350	1.350	1.310	1.320	1.221	139,400
2024-12-02	1.360	1.360	1.350	1.360	1.258	63,900
2024-11-29	1.310	1.340	1.300	1.340	1.240	120,000
2024-11-28	1.350	1.350	1.290	1.300	1.203	687,900
2024-11-27	1.350	1.350	1.340	1.350	1.249	86,900
2024-11-26	1.400	1.400	1.340	1.360	1.258	53,900
2024-11-25	1.370	1.420	1.370	1.380	1.277	182,600
2024-11-22	1.360	1.370	1.330	1.360	1.258	351,800
2024-11-21	1.300	1.330	1.300	1.330	1.231	35,200
2024-11-20	1.290	1.290	1.290	1.290	1.194	5,500
2024-11-19	1.290	1.290	1.290	1.290	1.194	20,000
2024-11-18	1.280	1.330	1.280	1.280	1.184	29,400
2024-11-15	1.280	1.290	1.280	1.280	1.184	49,000
2024-11-14	1.290	1.290	1.290	1.290	1.194	5,000
2024-11-13	1.280	1.290	1.270	1.290	1.194	40,000
2024-11-12	1.290	1.290	1.280	1.290	1.194	33,400

← NewerPage 8 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.