Petra Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	1.300	1.300	1.290	1.290	1.194	19,400
2024-11-08	1.300	1.300	1.300	1.300	1.203	15,000
2024-11-07	1.300	1.320	1.290	1.300	1.203	83,100
2024-11-06	1.340	1.350	1.290	1.290	1.194	116,600
2024-11-05	1.340	1.340	1.340	1.340	1.240	5,000
2024-11-04	1.320	1.320	1.290	1.300	1.203	163,700
2024-11-01	1.280	1.360	1.280	1.300	1.203	53,200
2024-10-30	1.300	1.300	1.280	1.300	1.203	229,000
2024-10-29	1.300	1.300	1.290	1.300	1.203	2,500
2024-10-28	1.310	1.310	1.290	1.290	1.194	117,900
2024-10-25	1.320	1.320	1.310	1.310	1.212	51,900
2024-10-24	1.320	1.320	1.300	1.310	1.212	88,900
2024-10-23	1.320	1.330	1.320	1.330	1.231	37,000
2024-10-22	1.320	1.350	1.320	1.320	1.221	12,000
2024-10-21	1.320	1.320	1.320	1.320	1.221	600
2024-10-18	1.320	1.320	1.320	1.320	1.221	37,100
2024-10-17	1.360	1.360	1.320	1.320	1.221	46,000
2024-10-16	1.320	1.330	1.320	1.320	1.221	121,500
2024-10-15	1.350	1.350	1.320	1.340	1.240	23,300
2024-10-14	1.370	1.420	1.360	1.360	1.258	177,900
2024-10-11	1.350	1.360	1.350	1.350	1.249	6,100
2024-10-10	1.360	1.360	1.320	1.350	1.249	36,100
2024-10-09	1.320	1.350	1.320	1.350	1.249	51,600
2024-10-08	1.380	1.380	1.340	1.370	1.268	35,800
2024-10-07	1.370	1.380	1.320	1.380	1.277	150,200
2024-10-04	1.370	1.390	1.310	1.370	1.268	324,500
2024-10-03	1.300	1.300	1.290	1.290	1.194	151,200
2024-10-02	1.350	1.350	1.310	1.320	1.221	55,000
2024-10-01	1.380	1.380	1.320	1.350	1.249	16,700
2024-09-30	1.330	1.350	1.320	1.320	1.221	55,500
2024-09-27	1.330	1.330	1.310	1.330	1.231	6,600
2024-09-26	1.330	1.330	1.330	1.330	1.231	54,300
2024-09-25	1.370	1.390	1.360	1.380	1.249	80,200
2024-09-24	1.360	1.410	1.350	1.390	1.258	91,400
2024-09-23	1.360	1.360	1.360	1.360	1.231	15,800
2024-09-20	1.360	1.360	1.340	1.360	1.231	101,300
2024-09-19	1.360	1.360	1.330	1.360	1.231	60,500
2024-09-18	1.360	1.360	1.350	1.350	1.222	21,500
2024-09-17	1.380	1.380	1.350	1.350	1.222	36,800
2024-09-13	1.370	1.370	1.370	1.370	1.240	8,800
2024-09-12	1.360	1.370	1.340	1.370	1.240	119,000
2024-09-11	1.370	1.380	1.350	1.350	1.222	150,400
2024-09-10	1.390	1.390	1.370	1.380	1.249	38,200
2024-09-09	1.400	1.400	1.370	1.380	1.249	74,900
2024-09-06	1.380	1.420	1.360	1.420	1.285	57,800
2024-09-05	1.400	1.400	1.400	1.400	1.267	600
2024-09-04	1.400	1.440	1.400	1.400	1.267	65,000
2024-09-03	1.400	1.430	1.400	1.430	1.294	30,500
2024-09-02	1.430	1.430	1.400	1.400	1.267	48,200
2024-08-30	1.420	1.430	1.420	1.430	1.294	11,700
2024-08-29	1.400	1.420	1.380	1.420	1.285	49,600
2024-08-28	1.410	1.430	1.410	1.420	1.285	88,300
2024-08-27	1.440	1.450	1.420	1.430	1.294	221,500
2024-08-26	1.460	1.460	1.430	1.440	1.303	146,600
2024-08-23	1.510	1.520	1.440	1.460	1.322	1,457,200
2024-08-22	1.440	1.440	1.430	1.430	1.294	209,800
2024-08-21	1.440	1.480	1.430	1.480	1.340	118,200
2024-08-20	1.470	1.480	1.430	1.480	1.340	108,800
2024-08-19	1.500	1.500	1.480	1.480	1.340	28,800
2024-08-16	1.480	1.520	1.480	1.500	1.358	35,900

← NewerPage 9 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.