Petra Energy Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.630	0.630	0.630	0.630	0.630	20,000
2026-10-19	0.630	0.630	0.625	0.625	0.625	4,100
2026-10-16	0.630	0.630	0.630	0.630	0.630	100
2026-10-15	0.625	0.625	0.625	0.625	0.625	36,600
2026-10-14	0.620	0.625	0.620	0.625	0.625	20,000
2026-10-13	0.630	0.630	0.620	0.620	0.620	95,800
2026-10-12	0.630	0.630	0.630	0.630	0.630	23,700
2026-10-09	0.650	0.650	0.630	0.630	0.630	61,500
2026-10-08	0.630	0.655	0.625	0.655	0.655	52,200
2026-10-07	0.635	0.635	0.635	0.635	0.635	20,500
2026-10-06	0.640	0.640	0.640	0.640	0.640	31,200
2026-10-05	0.635	0.640	0.630	0.640	0.640	180,500
2026-10-02	0.635	0.635	0.625	0.625	0.625	49,000
2026-10-01	0.630	0.630	0.630	0.630	0.630	0
2026-09-30	0.630	0.630	0.630	0.630	0.630	27,900
2026-09-29	0.630	0.630	0.625	0.630	0.630	22,700
2026-09-28	0.630	0.630	0.630	0.630	0.630	23,300
2026-09-25	0.645	0.645	0.645	0.645	0.645	0
2026-09-24	0.620	0.645	0.620	0.645	0.645	54,500
2026-09-23	0.620	0.640	0.620	0.620	0.620	28,900
2026-09-22	0.635	0.640	0.620	0.630	0.630	27,900
2026-09-21	0.620	0.635	0.615	0.635	0.635	57,800

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.