Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	22.900	22.900	22.800	22.880	20.144	188,000
2023-11-08	22.800	23.000	22.740	22.900	20.161	426,000
2023-11-07	22.760	22.980	22.640	22.920	20.179	341,700
2023-11-06	22.820	23.080	22.540	22.700	19.985	525,500
2023-11-03	23.060	23.060	22.740	22.820	20.091	275,600
2023-11-02	23.000	23.000	22.700	22.800	20.073	167,900
2023-11-01	22.860	22.880	22.720	22.800	20.073	458,900
2023-10-31	22.600	22.980	22.600	22.860	20.126	381,200
2023-10-30	22.580	22.780	22.580	22.700	19.985	328,800
2023-10-27	22.680	22.720	22.600	22.660	19.950	224,700
2023-10-26	22.680	22.680	22.560	22.560	19.862	205,500
2023-10-25	22.680	22.680	22.480	22.560	19.862	414,700
2023-10-24	22.600	22.640	22.420	22.420	19.739	417,900
2023-10-23	22.720	22.740	22.620	22.620	19.915	274,400
2023-10-20	22.800	22.880	22.600	22.720	20.003	509,100
2023-10-19	22.740	22.860	22.700	22.700	19.985	225,500
2023-10-18	22.880	22.880	22.820	22.860	20.126	140,100
2023-10-17	22.920	22.920	22.660	22.720	20.003	232,200
2023-10-16	22.680	22.940	22.640	22.680	19.968	552,600
2023-10-13	22.720	22.740	22.560	22.680	19.968	212,400
2023-10-12	22.880	22.880	22.560	22.720	20.003	261,400
2023-10-11	22.720	22.880	22.600	22.680	19.968	229,900
2023-10-10	22.500	22.960	22.420	22.960	20.214	386,600
2023-10-09	22.500	22.560	22.440	22.440	19.756	75,000
2023-10-06	22.260	22.540	22.260	22.500	19.809	158,600
2023-10-05	22.360	22.740	22.240	22.400	19.721	321,600
2023-10-04	22.300	22.680	22.220	22.440	19.756	180,400
2023-10-03	22.900	22.900	22.220	22.300	19.633	578,500
2023-10-02	22.300	22.840	22.240	22.640	19.932	134,700
2023-09-29	22.600	22.680	22.280	22.380	19.704	669,700
2023-09-27	22.800	22.800	22.560	22.700	19.985	437,300
2023-09-26	23.220	23.220	22.740	22.880	20.144	414,500
2023-09-25	22.960	23.060	22.880	22.900	20.161	388,200
2023-09-22	23.240	23.240	22.900	22.960	20.214	532,900
2023-09-21	23.500	23.500	22.840	23.020	20.267	478,200
2023-09-20	23.420	23.600	23.140	23.200	20.426	868,600
2023-09-19	23.100	23.600	23.100	23.420	20.619	1,309,900
2023-09-18	22.660	23.300	22.640	23.160	20.390	874,600
2023-09-15	22.680	22.960	22.660	22.660	19.950	1,103,400
2023-09-14	22.700	22.920	22.680	22.800	20.073	618,500
2023-09-13	22.740	22.760	22.680	22.700	19.985	389,400
2023-09-12	22.660	22.900	22.580	22.700	19.985	493,600
2023-09-11	23.000	23.100	22.700	22.840	19.950	528,400
2023-09-08	22.900	22.900	22.660	22.700	19.828	685,200
2023-09-07	22.800	22.900	22.680	22.800	19.915	970,900
2023-09-06	22.700	22.880	22.620	22.700	19.828	499,200
2023-09-05	22.800	22.940	22.540	22.700	19.828	462,500
2023-09-04	22.900	23.100	22.660	22.780	19.898	568,200
2023-09-01	21.660	23.180	21.660	23.180	20.247	1,446,000
2023-08-30	22.100	22.460	21.520	22.200	19.391	6,247,100
2023-08-29	21.700	22.340	21.620	22.100	19.304	605,200
2023-08-28	21.820	21.880	21.460	21.600	18.867	624,500
2023-08-25	21.880	21.880	21.660	21.820	19.059	876,100
2023-08-24	22.140	22.140	21.700	21.880	19.112	745,800
2023-08-23	22.060	22.060	21.660	22.000	19.216	765,500
2023-08-22	22.500	22.520	21.820	22.060	19.269	831,300
2023-08-21	22.580	22.800	22.380	22.500	19.653	441,400
2023-08-18	22.900	22.900	22.500	22.500	19.653	310,800
2023-08-17	22.780	22.800	22.640	22.720	19.845	764,800
2023-08-16	22.700	22.700	22.500	22.700	19.828	339,100

← NewerPage 13 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.