Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	22.140	22.560	22.100	22.560	19.567	52,200
2023-05-17	21.860	22.600	21.840	22.600	19.602	129,000
2023-05-16	21.660	22.120	21.660	21.840	18.943	49,000
2023-05-15	22.280	22.280	21.720	21.720	18.839	107,900
2023-05-12	22.340	22.480	22.120	22.120	19.186	104,900
2023-05-11	22.420	22.680	22.320	22.320	19.359	94,200
2023-05-10	22.660	22.800	22.400	22.800	19.775	92,500
2023-05-09	22.720	22.720	22.320	22.660	19.654	74,000
2023-05-08	22.800	22.800	22.440	22.520	19.532	40,300
2023-05-05	22.360	22.800	22.240	22.800	19.775	155,700
2023-05-03	22.580	22.580	22.120	22.360	19.394	220,400
2023-05-02	22.640	22.640	22.100	22.540	19.550	74,800
2023-04-28	22.300	22.640	22.080	22.640	19.637	350,700
2023-04-27	21.980	22.360	21.900	22.360	19.394	73,100
2023-04-26	22.000	22.400	21.920	22.400	19.428	135,100
2023-04-25	22.200	22.520	21.920	22.140	19.203	76,800
2023-04-20	21.880	22.220	21.880	22.120	19.186	90,500
2023-04-19	22.360	22.380	21.900	21.900	18.995	97,300
2023-04-18	22.560	22.560	22.220	22.380	19.411	85,000
2023-04-17	22.380	22.860	22.120	22.860	19.827	302,400
2023-04-14	22.380	22.380	22.100	22.380	19.411	106,300
2023-04-13	22.240	22.400	22.060	22.400	19.428	93,200
2023-04-12	22.000	22.240	21.860	22.240	19.290	189,300
2023-04-11	21.800	22.020	21.500	22.020	19.099	168,200
2023-04-10	21.700	21.860	21.520	21.800	18.908	26,200
2023-04-07	21.700	21.800	21.340	21.800	18.908	109,300
2023-04-06	21.680	21.720	21.240	21.700	18.821	244,200
2023-04-05	21.160	21.680	21.160	21.620	18.752	82,200
2023-04-04	21.500	21.660	21.340	21.660	18.787	1,185,800
2023-04-03	21.360	21.560	21.020	21.500	18.648	492,100
2023-03-31	21.000	21.340	20.880	21.340	18.509	405,300
2023-03-30	21.140	21.140	20.700	21.000	18.214	146,900
2023-03-29	20.920	21.160	20.900	21.080	18.283	176,000
2023-03-28	20.920	20.940	20.500	20.860	18.093	92,500
2023-03-27	20.980	20.980	20.520	20.660	17.919	79,700
2023-03-24	21.200	21.220	20.900	20.980	18.197	196,100
2023-03-23	20.780	21.080	20.700	20.960	18.179	114,900
2023-03-22	20.840	20.840	20.380	20.740	17.989	180,800
2023-03-21	20.500	20.860	20.440	20.780	18.023	203,200
2023-03-20	20.220	20.380	20.200	20.360	17.659	124,900
2023-03-17	20.380	20.520	20.220	20.220	17.538	612,900
2023-03-16	20.340	20.420	20.040	20.380	17.676	179,700
2023-03-15	20.460	20.660	20.320	20.400	17.694	95,700
2023-03-14	20.680	20.960	20.300	20.440	17.728	375,400
2023-03-13	20.680	20.880	20.420	20.680	17.937	382,100
2023-03-10	20.700	20.900	20.500	20.680	17.937	258,200
2023-03-09	20.800	20.800	20.400	20.740	17.989	181,300
2023-03-08	20.520	21.020	20.520	20.800	18.041	234,600
2023-03-07	21.420	21.420	21.320	21.420	18.457	89,800
2023-03-06	21.100	21.280	20.780	21.200	18.267	222,300
2023-03-03	21.100	21.180	20.700	20.860	17.974	310,500
2023-03-02	20.680	21.200	20.360	21.100	18.181	335,200
2023-03-01	21.020	21.020	20.540	20.640	17.785	386,000
2023-02-28	22.000	22.100	21.020	21.020	18.112	1,821,500
2023-02-27	22.180	22.200	21.980	21.980	18.939	258,200
2023-02-24	22.040	22.300	21.960	22.300	19.215	144,700
2023-02-23	22.180	22.380	22.020	22.020	18.974	185,500
2023-02-22	22.300	22.300	22.040	22.120	19.060	87,600
2023-02-21	22.120	22.200	22.020	22.120	19.060	52,700
2023-02-20	22.400	22.420	22.020	22.100	19.043	66,900

← NewerPage 15 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.