Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	17.800	17.800	17.500	17.620	15.997	371,200
2024-08-06	17.320	18.000	17.080	18.000	16.342	434,600
2024-08-05	17.440	17.440	16.940	17.240	15.652	637,300
2024-08-02	17.220	17.600	17.080	17.600	15.979	338,400
2024-08-01	17.800	17.800	17.220	17.240	15.652	472,600
2024-07-31	17.340	17.920	17.180	17.740	16.106	938,700
2024-07-30	17.280	17.400	17.280	17.300	15.707	116,700
2024-07-29	17.280	17.360	17.160	17.280	15.689	326,800
2024-07-26	17.100	17.360	17.060	17.160	15.580	467,700
2024-07-25	16.880	17.100	16.800	17.100	15.525	164,100
2024-07-24	16.940	16.940	16.780	16.900	15.344	300,800
2024-07-23	16.880	17.080	16.740	16.840	15.289	277,100
2024-07-22	16.900	16.900	16.700	16.840	15.289	352,400
2024-07-19	16.920	16.980	16.820	16.860	15.307	524,600
2024-07-18	16.900	17.080	16.840	16.880	15.325	775,300
2024-07-17	16.840	16.980	16.820	16.840	15.289	524,400
2024-07-16	16.860	16.900	16.820	16.840	15.289	436,000
2024-07-12	17.180	17.180	16.860	16.860	15.307	845,000
2024-07-11	17.220	17.240	17.100	17.100	15.525	462,100
2024-07-10	17.320	17.360	17.160	17.200	15.616	525,700
2024-07-09	17.460	17.580	17.320	17.320	15.725	471,300
2024-07-05	17.300	17.460	17.280	17.460	15.852	524,700
2024-07-04	17.460	17.460	17.140	17.240	15.652	467,200
2024-07-03	17.260	17.400	17.240	17.400	15.798	346,100
2024-07-02	17.340	17.340	17.100	17.260	15.670	1,081,000
2024-07-01	17.440	17.520	17.300	17.420	15.816	146,700
2024-06-28	17.260	17.500	17.260	17.440	15.834	704,400
2024-06-27	17.140	17.300	17.100	17.260	15.670	389,600
2024-06-26	17.400	17.400	17.080	17.140	15.561	527,700
2024-06-25	17.440	17.440	17.200	17.200	15.616	436,900
2024-06-24	17.520	17.520	17.280	17.460	15.852	273,200
2024-06-21	17.300	17.660	17.260	17.500	15.888	1,117,400
2024-06-20	17.400	17.500	17.080	17.340	15.743	404,500
2024-06-19	17.780	17.780	17.380	17.380	15.779	555,600
2024-06-18	17.980	18.040	17.680	17.780	16.143	371,700
2024-06-14	18.180	18.180	17.840	17.920	16.270	611,400
2024-06-13	17.860	18.040	17.780	17.920	16.270	373,900
2024-06-12	17.700	17.820	17.580	17.700	16.070	700,200
2024-06-11	18.180	18.180	17.360	17.680	16.052	1,531,600
2024-06-10	18.600	18.600	18.020	18.100	16.433	914,900
2024-06-07	18.380	18.600	18.320	18.580	16.869	460,800
2024-06-06	18.860	18.860	18.180	18.300	16.615	794,900
2024-06-05	19.660	19.660	18.800	18.880	16.978	1,014,400
2024-06-04	19.780	19.780	19.320	19.360	17.409	1,050,900
2024-05-31	19.480	19.800	19.160	19.800	17.805	4,532,900
2024-05-30	19.500	19.580	19.420	19.420	17.463	522,500
2024-05-29	19.540	19.560	19.400	19.500	17.535	608,900
2024-05-28	20.040	20.040	19.520	19.560	17.589	658,800
2024-05-27	19.960	20.100	19.900	19.960	17.949	1,008,800
2024-05-24	20.440	20.440	19.840	19.900	17.895	1,831,700
2024-05-23	20.700	21.040	20.300	20.420	18.363	1,660,000
2024-05-21	21.280	21.280	20.400	20.700	18.614	1,661,100
2024-05-20	21.060	21.280	20.960	21.180	19.046	237,100
2024-05-17	20.920	21.100	20.840	20.900	18.794	214,600
2024-05-16	20.880	20.960	20.860	20.880	18.776	364,700
2024-05-15	21.260	21.260	20.820	20.860	18.758	436,500
2024-05-14	21.340	21.340	21.000	21.000	18.884	562,500
2024-05-13	21.460	21.460	21.320	21.340	19.190	396,800
2024-05-10	21.480	21.640	21.440	21.460	19.298	352,600
2024-05-09	21.920	21.920	21.440	21.460	19.298	496,200

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.2500 MYR
2026-06-15	0.1800 MYR
2026-03-10	0.2000 MYR
2025-12-10	0.2400 MYR
2025-09-10	0.2200 MYR
2025-06-10	0.2000 MYR
2025-03-06	0.2000 MYR
2024-12-09	0.2400 MYR
2024-09-03	0.2000 MYR
2024-06-06	0.1800 MYR
2024-03-11	0.2700 MYR
2023-12-07	0.2000 MYR
2023-09-12	0.1800 MYR
2023-06-06	0.1500 MYR
2023-03-08	0.1400 MYR
2022-12-13	0.2000 MYR
2022-09-08	0.1100 MYR
2022-06-10	0.0500 MYR
2022-03-09	0.2600 MYR
2021-12-09	0.2000 MYR
2021-09-06	0.1000 MYR
2021-06-09	0.1400 MYR
2021-03-04	0.1700 MYR
2020-12-01	0.1100 MYR
2020-09-09	0.0500 MYR
2020-06-03	0.0500 MYR
2020-03-10	0.1500 MYR
2019-12-06	0.1600 MYR
2019-09-10	0.1400 MYR
2019-06-13	0.1500 MYR
2019-03-11	0.2500 MYR

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