Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	21.580	21.580	21.340	21.440	19.044	49,800
2024-02-07	21.580	21.740	21.420	21.480	19.080	114,200
2024-02-06	21.360	21.800	21.360	21.800	19.364	254,000
2024-02-05	21.400	21.600	21.320	21.500	19.097	367,700
2024-02-02	21.340	21.700	21.240	21.500	19.097	236,200
2024-01-31	21.280	21.460	21.180	21.340	18.955	480,200
2024-01-30	21.300	21.300	21.060	21.160	18.795	322,100
2024-01-29	21.460	21.460	21.000	21.080	18.724	178,800
2024-01-26	21.300	21.440	21.280	21.360	18.973	267,900
2024-01-24	21.260	21.400	21.160	21.380	18.991	223,400
2024-01-23	21.080	21.260	21.020	21.200	18.831	521,600
2024-01-22	20.980	21.160	20.820	21.080	18.724	396,200
2024-01-19	20.580	21.140	20.580	20.980	18.635	312,900
2024-01-18	20.900	21.080	20.580	20.660	18.351	578,600
2024-01-17	21.160	21.180	20.840	20.900	18.564	390,700
2024-01-16	21.260	21.260	21.120	21.120	18.760	308,700
2024-01-15	21.160	21.220	21.160	21.220	18.849	239,400
2024-01-12	21.100	21.200	21.080	21.160	18.795	337,500
2024-01-11	21.080	21.340	21.080	21.100	18.742	510,600
2024-01-10	21.040	21.260	20.860	21.100	18.742	439,900
2024-01-09	21.060	21.080	20.940	20.940	18.600	308,700
2024-01-08	21.160	21.200	20.900	21.040	18.689	446,900
2024-01-05	21.120	21.280	21.080	21.120	18.760	279,600
2024-01-04	21.540	21.560	21.080	21.080	18.724	465,800
2024-01-03	21.680	21.700	21.500	21.560	19.151	241,600
2024-01-02	21.840	21.840	21.580	21.700	19.275	200,500
2023-12-29	22.140	22.140	21.840	21.840	19.399	253,900
2023-12-28	22.140	22.140	21.800	21.920	19.470	157,500
2023-12-27	21.860	22.100	21.860	22.060	19.595	24,400
2023-12-26	22.000	22.000	21.860	21.900	19.453	72,300
2023-12-22	21.860	22.000	21.860	21.940	19.488	39,100
2023-12-21	22.080	22.140	21.880	21.960	19.506	203,800
2023-12-20	22.220	22.280	22.000	22.080	19.613	233,300
2023-12-19	22.140	22.360	21.820	22.120	19.648	128,600
2023-12-18	22.080	22.420	21.880	22.240	19.755	160,700
2023-12-15	21.680	22.300	21.680	22.080	19.613	553,700
2023-12-14	21.560	21.780	21.520	21.680	19.257	293,400
2023-12-13	21.560	21.720	21.380	21.700	19.275	244,000
2023-12-12	21.740	21.780	21.480	21.620	19.204	454,700
2023-12-11	21.760	21.760	21.360	21.660	19.240	200,700
2023-12-08	22.020	22.020	21.580	21.620	19.204	246,100
2023-12-07	22.760	22.760	21.680	22.020	19.559	401,200
2023-12-06	22.780	22.780	22.620	22.660	19.950	342,700
2023-12-05	22.580	22.840	22.380	22.600	19.897	539,500
2023-12-04	22.220	22.560	22.180	22.500	19.809	311,100
2023-12-01	22.200	22.300	22.100	22.300	19.633	618,100
2023-11-30	22.100	22.360	22.100	22.300	19.633	1,523,200
2023-11-29	22.240	22.240	21.940	22.120	19.475	375,200
2023-11-28	22.200	22.220	21.800	22.160	19.510	611,000
2023-11-27	22.500	22.500	21.840	22.060	19.422	616,000
2023-11-24	22.980	22.980	22.440	22.560	19.862	305,800
2023-11-23	22.780	22.940	22.760	22.860	20.126	173,200
2023-11-22	23.080	23.080	22.680	22.920	20.179	919,100
2023-11-21	22.960	23.080	22.860	22.980	20.232	311,400
2023-11-20	22.740	22.960	22.740	22.900	20.161	223,900
2023-11-17	22.900	22.960	22.740	22.740	20.021	715,900
2023-11-16	22.720	22.940	22.720	22.900	20.161	324,700
2023-11-15	22.880	23.060	22.840	22.900	20.161	488,900
2023-11-14	22.800	22.860	22.660	22.760	20.038	323,100
2023-11-10	22.900	22.960	22.640	22.700	19.985	221,500

← NewerPage 12 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.