Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	22.180	22.400	22.140	22.280	19.198	68,900
2023-02-16	22.460	22.540	22.140	22.160	19.095	165,500
2023-02-15	22.460	22.460	21.880	22.440	19.336	196,900
2023-02-14	21.940	22.460	21.940	22.400	19.301	159,400
2023-02-13	22.120	22.300	22.120	22.240	19.164	56,700
2023-02-10	22.000	22.200	21.940	22.120	19.060	73,000
2023-02-09	21.940	22.080	21.840	21.900	18.871	260,000
2023-02-08	22.060	22.200	21.820	22.200	19.129	134,000
2023-02-07	22.240	22.480	21.940	22.060	19.008	335,500
2023-02-03	22.300	22.600	22.220	22.500	19.388	182,600
2023-02-02	21.840	22.320	21.840	22.300	19.215	478,500
2023-01-31	22.580	22.660	21.800	21.800	18.784	1,226,800
2023-01-30	22.900	22.900	22.480	22.880	19.715	428,800
2023-01-27	22.840	22.940	22.620	22.940	19.767	139,500
2023-01-26	22.600	22.820	22.540	22.700	19.560	141,200
2023-01-25	22.780	23.000	22.600	23.000	19.818	166,600
2023-01-20	22.500	23.080	22.480	23.080	19.887	265,100
2023-01-19	22.580	22.960	22.540	22.880	19.715	204,600
2023-01-18	22.460	22.560	22.280	22.520	19.405	184,400
2023-01-17	22.260	22.460	22.180	22.260	19.181	313,900
2023-01-16	22.320	22.480	22.240	22.440	19.336	83,800
2023-01-13	22.220	22.480	22.220	22.400	19.301	313,300
2023-01-12	22.600	22.800	22.100	22.120	19.060	400,500
2023-01-11	22.900	22.940	22.580	22.740	19.594	307,000
2023-01-10	22.680	23.000	22.680	22.740	19.594	155,300
2023-01-09	22.280	22.900	22.280	22.700	19.560	168,700
2023-01-06	22.660	22.660	22.220	22.300	19.215	185,400
2023-01-05	22.300	22.700	22.140	22.480	19.370	331,500
2023-01-04	22.660	22.660	22.100	22.280	19.198	84,800
2023-01-03	22.900	22.900	22.160	22.240	19.164	279,900
2022-12-30	22.000	23.000	21.860	23.000	19.818	2,771,000
2022-12-29	22.100	22.160	21.900	22.000	18.957	330,400
2022-12-28	22.260	22.300	21.740	22.000	18.957	307,900
2022-12-27	22.180	22.260	21.960	22.160	19.095	529,500
2022-12-23	22.120	22.160	21.880	22.000	18.957	125,300
2022-12-22	22.280	22.280	21.800	22.000	18.957	60,700
2022-12-21	22.000	22.000	21.800	21.900	18.871	116,200
2022-12-20	22.100	22.260	21.920	22.080	19.026	275,000
2022-12-19	21.580	22.280	21.540	22.280	19.198	221,100
2022-12-16	21.980	21.980	21.460	21.840	18.819	620,200
2022-12-15	21.780	22.080	21.700	21.920	18.888	258,900
2022-12-14	21.740	22.180	21.740	22.000	18.957	327,400
2022-12-13	21.800	22.100	21.460	21.620	18.629	258,700
2022-12-12	22.340	22.340	21.800	21.940	18.733	240,200
2022-12-09	22.140	22.300	21.840	22.200	18.955	202,200
2022-12-08	22.340	22.360	21.920	21.980	18.767	192,800
2022-12-07	22.760	22.980	22.340	22.340	19.074	340,600
2022-12-06	22.900	23.380	22.780	22.840	19.501	759,800
2022-12-05	23.000	23.400	22.660	22.900	19.552	330,400
2022-12-02	23.400	23.400	22.760	23.000	19.638	142,000
2022-12-01	23.220	23.500	22.800	23.000	19.638	487,600
2022-11-30	22.400	23.780	22.400	23.780	20.304	2,508,900
2022-11-29	22.340	22.800	22.020	22.400	19.125	438,900
2022-11-25	21.940	22.340	21.640	22.080	18.852	414,000
2022-11-24	21.680	22.400	21.520	22.340	19.074	537,100
2022-11-23	21.440	21.680	21.440	21.580	18.425	230,300
2022-11-22	22.140	22.140	21.320	21.440	18.306	357,700
2022-11-21	22.260	22.740	21.200	22.160	18.921	394,300
2022-11-17	22.400	22.820	22.240	22.820	19.484	154,000
2022-11-16	21.980	22.480	21.900	22.480	19.194	151,200

← NewerPage 16 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.