Petra Energy Bhd historical data

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

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
2026-09-18	0.620	0.620	0.610	0.620	0.620	70,000
2026-09-17	0.645	0.650	0.620	0.620	0.620	376,400
2026-09-16	0.645	0.645	0.645	0.645	0.645	0
2026-09-15	0.665	0.665	0.645	0.645	0.645	431,600
2026-09-14	0.675	0.690	0.665	0.670	0.670	272,800
2026-09-11	0.685	0.690	0.675	0.675	0.675	158,000
2026-09-10	0.670	0.670	0.665	0.670	0.670	15,600
2026-09-09	0.690	0.695	0.665	0.665	0.665	379,700
2026-09-08	0.680	0.680	0.680	0.680	0.680	13,100
2026-09-07	0.700	0.700	0.690	0.690	0.690	4,000
2026-09-04	0.700	0.700	0.700	0.700	0.700	75,100
2026-09-03	0.670	0.690	0.670	0.680	0.680	116,000
2026-09-02	0.660	0.670	0.660	0.670	0.670	73,500
2026-09-01	0.660	0.660	0.640	0.640	0.640	121,500
2026-08-31	0.665	0.665	0.665	0.665	0.665	0
2026-08-28	0.675	0.675	0.665	0.665	0.665	19,000
2026-08-27	0.685	0.685	0.625	0.675	0.675	401,000
2026-08-26	0.680	0.680	0.660	0.660	0.660	353,400
2026-08-25	0.680	0.680	0.680	0.680	0.680	0
2026-08-24	0.675	0.680	0.670	0.680	0.680	36,000
2026-08-21	0.695	0.695	0.675	0.675	0.675	412,300
2026-08-20	0.700	0.700	0.685	0.685	0.685	250,000
2026-08-19	0.720	0.720	0.690	0.700	0.700	179,900
2026-08-18	0.735	0.735	0.720	0.720	0.720	98,200
2026-08-17	0.750	0.750	0.730	0.735	0.735	21,600
2026-08-14	0.730	0.750	0.730	0.750	0.750	23,000
2026-08-13	0.725	0.730	0.700	0.730	0.730	325,800
2026-08-12	0.725	0.725	0.720	0.720	0.720	24,800
2026-08-11	0.750	0.750	0.725	0.725	0.725	23,700
2026-08-10	0.710	0.750	0.710	0.750	0.750	236,400
2026-08-07	0.715	0.715	0.710	0.710	0.710	46,000
2026-08-06	0.730	0.735	0.710	0.710	0.710	50,300
2026-08-05	0.735	0.735	0.715	0.730	0.730	111,800
2026-08-04	0.710	0.740	0.710	0.735	0.735	137,500
2026-08-03	0.720	0.720	0.720	0.720	0.720	17,200
2026-07-31	0.720	0.720	0.720	0.720	0.720	10,600
2026-07-30	0.730	0.730	0.720	0.720	0.720	76,000
2026-07-29	0.740	0.740	0.725	0.725	0.725	109,700

Page 1 of 21 · 1,208 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.