Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	21.920	21.920	21.440	21.460	19.298	496,200
2024-05-08	21.880	22.020	21.780	21.800	19.604	926,800
2024-05-07	21.780	21.940	21.760	21.880	19.676	232,500
2024-05-06	21.760	21.760	21.640	21.660	19.478	109,200
2024-05-03	21.780	21.860	21.780	21.860	19.658	89,500
2024-05-02	21.660	21.800	21.540	21.780	19.586	524,100
2024-04-30	21.820	22.000	21.660	21.700	19.514	355,100
2024-04-29	21.760	21.880	21.640	21.860	19.658	239,800
2024-04-26	21.840	22.000	21.840	21.840	19.640	99,900
2024-04-25	21.720	21.880	21.700	21.840	19.640	146,000
2024-04-24	21.720	21.860	21.680	21.800	19.604	142,300
2024-04-23	21.700	21.700	21.500	21.600	19.424	257,800
2024-04-22	21.580	21.760	21.520	21.540	19.370	39,200
2024-04-19	21.720	21.780	21.520	21.660	19.478	177,600
2024-04-18	21.680	21.820	21.660	21.800	19.604	488,500
2024-04-17	21.720	21.840	21.600	21.800	19.604	517,400
2024-04-16	21.700	21.880	21.600	21.820	19.622	183,400
2024-04-15	21.700	21.860	21.540	21.800	19.604	375,500
2024-04-12	21.620	21.780	21.500	21.700	19.514	322,800
2024-04-09	21.840	22.020	21.640	21.700	19.514	92,100
2024-04-08	21.920	21.960	21.720	21.800	19.604	96,400
2024-04-05	21.760	22.080	21.760	21.920	19.711	55,200
2024-04-04	22.380	22.380	21.780	21.860	19.658	316,200
2024-04-03	21.920	22.180	21.840	22.020	19.801	242,500
2024-04-02	21.800	22.440	21.640	22.280	20.035	336,700
2024-04-01	21.840	21.840	21.640	21.800	19.604	234,900
2024-03-29	21.580	21.780	21.400	21.580	19.406	467,000
2024-03-27	21.880	21.880	21.440	21.500	19.334	634,900
2024-03-26	21.540	21.860	21.520	21.760	19.568	597,500
2024-03-25	21.800	21.800	21.520	21.740	19.550	272,600
2024-03-22	21.520	21.880	21.520	21.800	19.604	376,500
2024-03-21	21.840	21.940	21.700	21.820	19.622	472,200
2024-03-20	21.740	21.840	21.500	21.800	19.604	204,400
2024-03-19	21.500	21.840	21.440	21.740	19.550	460,400
2024-03-18	21.300	21.620	21.200	21.440	19.280	333,200
2024-03-15	21.300	21.640	21.140	21.300	19.154	3,783,900
2024-03-14	21.280	21.400	21.080	21.340	19.190	705,200
2024-03-13	21.560	21.760	21.260	21.260	19.118	931,900
2024-03-12	21.800	21.960	21.560	21.720	19.532	784,000
2024-03-11	21.660	22.160	21.360	21.720	19.532	272,000
2024-03-08	21.960	22.400	21.960	22.080	19.613	275,700
2024-03-07	22.400	22.440	22.000	22.220	19.737	435,500
2024-03-06	21.960	22.360	21.880	22.060	19.595	503,500
2024-03-05	22.280	22.320	21.900	22.260	19.772	244,500
2024-03-04	22.420	22.720	22.260	22.400	19.897	167,400
2024-03-01	22.840	22.940	22.360	22.420	19.915	224,200
2024-02-29	22.900	23.040	22.680	22.840	20.288	1,230,700
2024-02-28	23.000	23.080	22.640	22.900	20.341	365,700
2024-02-27	22.620	23.060	22.620	23.060	20.483	543,200
2024-02-26	22.620	22.880	22.600	22.720	20.181	338,100
2024-02-23	22.580	22.920	22.580	22.720	20.181	208,800
2024-02-22	22.600	22.940	22.540	22.720	20.181	366,200
2024-02-21	23.000	23.000	22.500	22.860	20.305	592,200
2024-02-20	22.800	23.000	22.760	22.860	20.305	635,100
2024-02-19	22.240	22.800	22.180	22.800	20.252	580,000
2024-02-16	21.940	22.300	21.920	22.300	19.808	402,800
2024-02-15	21.980	22.000	21.900	21.960	19.506	225,400
2024-02-14	21.560	22.260	21.560	22.260	19.772	459,400
2024-02-13	21.380	21.940	21.360	21.720	19.293	297,800
2024-02-09	21.380	21.460	21.260	21.340	18.955	113,900

← NewerPage 11 of 21 · 1,224 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.