Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	21.820	21.980	21.820	21.980	18.767	53,300
2022-11-14	21.700	21.980	21.580	21.940	18.733	85,500
2022-11-11	21.640	21.800	21.520	21.640	18.477	403,000
2022-11-10	21.360	21.800	21.360	21.480	18.340	140,300
2022-11-09	21.740	21.740	21.520	21.600	18.442	164,600
2022-11-08	21.500	21.600	21.300	21.600	18.442	75,000
2022-11-07	21.600	21.660	21.520	21.600	18.442	214,100
2022-11-04	21.400	22.000	21.320	22.000	18.784	228,900
2022-11-03	21.740	21.740	21.100	21.160	18.067	162,100
2022-11-02	21.400	22.200	21.400	22.200	18.955	236,900
2022-11-01	21.400	21.700	21.060	21.700	18.528	146,100
2022-10-31	20.900	21.680	20.900	21.680	18.511	249,400
2022-10-28	21.260	21.260	20.800	20.900	17.845	318,500
2022-10-27	21.200	21.300	20.800	21.040	17.964	210,500
2022-10-26	21.260	21.260	20.780	21.000	17.930	243,900
2022-10-25	21.300	21.480	20.720	20.880	17.828	274,800
2022-10-21	21.060	21.300	20.940	21.300	18.186	373,700
2022-10-20	20.800	21.140	20.720	21.060	17.981	311,400
2022-10-19	20.300	20.880	20.300	20.800	17.759	147,700
2022-10-18	20.200	20.600	20.080	20.300	17.332	374,300
2022-10-17	19.840	20.260	19.720	20.000	17.076	213,600
2022-10-14	19.960	20.340	19.960	20.140	17.196	283,900
2022-10-13	20.500	20.500	19.680	19.900	16.991	325,800
2022-10-12	20.320	20.480	20.000	20.300	17.332	151,100
2022-10-11	20.320	20.700	20.220	20.400	17.418	346,000
2022-10-07	20.880	21.060	20.220	20.220	17.264	415,000
2022-10-06	21.260	21.600	20.880	20.880	17.828	103,700
2022-10-05	21.520	21.600	21.120	21.240	18.135	170,800
2022-10-04	20.220	21.800	20.220	21.720	18.545	372,300
2022-10-03	20.040	20.920	20.000	20.700	17.674	260,900
2022-09-30	20.840	21.040	20.020	20.020	17.093	597,700
2022-09-29	21.220	21.220	20.560	20.840	17.794	274,700
2022-09-28	20.660	21.700	20.660	21.200	18.101	453,600
2022-09-27	20.780	21.100	20.620	20.900	17.845	273,500
2022-09-26	21.000	21.100	20.520	21.000	17.930	262,300
2022-09-23	21.120	21.220	21.000	21.060	17.981	194,600
2022-09-22	21.160	21.400	21.080	21.200	18.101	77,500
2022-09-21	21.680	21.680	21.060	21.200	18.101	307,200
2022-09-20	21.160	22.200	21.160	21.680	18.511	400,800
2022-09-19	21.240	21.460	20.920	21.360	18.237	271,000
2022-09-15	20.960	21.300	20.840	21.260	18.152	450,400
2022-09-14	21.300	21.340	21.000	21.000	17.930	188,800
2022-09-13	21.860	21.860	21.360	21.460	18.323	149,600
2022-09-12	21.420	21.860	21.320	21.860	18.664	82,700
2022-09-09	21.880	21.880	21.480	21.580	18.425	100,600
2022-09-08	21.180	21.960	21.180	21.880	18.681	286,900
2022-09-07	20.900	21.640	20.900	21.520	18.280	136,900
2022-09-06	21.100	21.420	20.860	20.900	17.754	380,600
2022-09-05	21.560	21.680	21.100	21.100	17.923	227,800
2022-09-02	21.800	21.840	21.560	21.600	18.348	86,900
2022-09-01	23.000	23.000	21.560	21.640	18.382	602,800
2022-08-30	21.840	23.500	21.520	23.500	19.962	1,417,000
2022-08-29	21.420	21.860	21.080	21.820	18.535	324,500
2022-08-26	21.680	21.960	21.300	21.420	18.195	339,400
2022-08-25	22.200	22.300	21.500	22.000	18.688	367,900
2022-08-24	22.460	22.600	21.800	21.940	18.637	311,600
2022-08-23	22.300	22.420	22.020	22.340	18.977	116,400
2022-08-22	22.800	22.800	22.140	22.300	18.943	185,800
2022-08-19	23.220	23.300	22.560	22.660	19.249	81,000
2022-08-18	23.060	23.400	22.860	23.020	19.554	148,500

← NewerPage 17 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.