Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	22.980	22.980	22.660	22.700	19.828	83,700
2023-08-14	22.640	22.880	22.580	22.880	19.985	378,500
2023-08-11	22.720	22.800	22.640	22.640	19.775	248,400
2023-08-10	22.940	22.940	22.740	22.800	19.915	396,500
2023-08-09	22.660	23.040	22.540	22.800	19.915	452,300
2023-08-08	22.980	22.980	22.640	22.680	19.810	324,200
2023-08-07	22.680	22.820	22.640	22.640	19.775	177,300
2023-08-04	22.780	22.780	22.600	22.640	19.775	74,600
2023-08-03	22.820	23.020	22.640	22.640	19.775	305,100
2023-08-02	22.740	23.080	22.640	22.720	19.845	288,900
2023-08-01	22.960	23.100	22.740	22.740	19.863	103,000
2023-07-31	22.880	23.000	22.660	22.960	20.055	809,600
2023-07-28	22.740	22.960	22.440	22.960	20.055	318,600
2023-07-27	22.220	23.080	22.220	22.780	19.898	189,200
2023-07-26	22.280	22.800	22.280	22.660	19.793	158,200
2023-07-25	22.320	22.520	22.200	22.520	19.671	372,900
2023-07-24	22.300	22.380	22.120	22.180	19.374	29,600
2023-07-21	22.260	22.340	22.060	22.100	19.304	121,000
2023-07-20	22.060	22.400	22.060	22.400	19.566	177,300
2023-07-18	22.120	22.200	21.980	22.200	19.391	249,100
2023-07-17	21.900	22.060	21.880	22.000	19.216	182,100
2023-07-14	21.880	22.200	21.840	21.900	19.129	228,900
2023-07-13	22.200	22.340	21.760	21.760	19.007	288,500
2023-07-12	22.380	22.400	22.100	22.400	19.566	145,900
2023-07-11	22.060	22.400	21.820	22.400	19.566	269,200
2023-07-10	21.780	22.000	21.760	21.960	19.181	103,800
2023-07-07	21.800	22.100	21.800	21.860	19.094	153,800
2023-07-06	21.840	22.160	21.720	21.840	19.077	150,500
2023-07-05	22.440	22.440	21.880	21.880	19.112	68,400
2023-07-04	22.080	22.340	22.060	22.200	19.391	75,400
2023-07-03	22.220	22.380	22.100	22.380	19.548	81,400
2023-06-30	22.220	22.220	21.580	22.200	19.391	405,100
2023-06-28	22.220	22.320	21.900	21.940	19.164	89,300
2023-06-27	21.660	22.480	21.660	22.480	19.636	175,000
2023-06-26	21.500	21.860	21.500	21.800	19.042	153,900
2023-06-23	22.000	22.120	21.400	21.400	18.692	324,300
2023-06-22	22.440	22.480	21.940	21.940	19.164	137,600
2023-06-21	21.820	22.500	21.820	22.500	19.653	106,400
2023-06-20	22.200	22.340	21.820	22.100	19.304	235,100
2023-06-19	21.900	22.140	21.820	21.880	19.112	51,900
2023-06-16	21.720	22.540	21.600	22.540	19.688	353,300
2023-06-15	21.680	22.000	21.680	22.000	19.216	80,000
2023-06-14	21.600	21.960	21.600	21.960	19.181	73,500
2023-06-13	21.900	21.900	21.300	21.600	18.867	96,400
2023-06-12	21.460	21.940	21.460	21.880	19.112	45,700
2023-06-09	21.700	22.020	21.460	21.460	18.745	161,300
2023-06-08	22.180	22.180	21.520	22.040	19.251	158,500
2023-06-07	21.420	22.300	21.340	22.300	19.478	345,900
2023-06-06	21.600	21.600	21.000	21.360	18.657	213,600
2023-06-02	21.200	21.640	21.200	21.400	18.561	445,000
2023-06-01	21.180	21.300	20.820	21.100	18.301	463,700
2023-05-31	21.720	21.940	21.120	21.120	18.318	1,880,600
2023-05-30	22.420	22.420	21.760	21.820	18.925	265,900
2023-05-29	22.120	22.400	22.120	22.340	19.376	86,400
2023-05-26	22.100	22.400	21.960	22.140	19.203	109,000
2023-05-25	22.400	22.520	22.000	22.000	19.081	177,000
2023-05-24	22.300	22.580	22.300	22.340	19.376	126,200
2023-05-23	22.400	22.600	22.260	22.340	19.376	77,900
2023-05-22	22.240	22.400	22.040	22.400	19.428	90,800
2023-05-19	22.560	22.640	22.340	22.600	19.602	89,800

← NewerPage 14 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.