Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	23.000	23.400	22.940	23.020	19.554	311,800
2022-08-16	22.380	23.280	22.380	23.020	19.554	269,400
2022-08-15	21.960	22.480	21.960	22.260	18.909	158,300
2022-08-12	22.020	22.380	21.980	22.040	18.722	260,500
2022-08-11	22.000	22.400	21.940	22.000	18.688	166,700
2022-08-10	22.080	22.100	21.920	21.980	18.671	190,500
2022-08-09	22.200	22.360	21.920	22.100	18.773	312,500
2022-08-08	22.220	22.440	22.080	22.220	18.875	36,900
2022-08-05	22.980	22.980	22.300	22.400	19.028	205,200
2022-08-04	22.980	23.200	22.820	22.900	19.452	195,900
2022-08-03	22.500	23.000	22.500	22.800	19.367	189,100
2022-08-02	22.740	22.940	22.500	22.720	19.300	119,200
2022-08-01	22.640	23.040	22.620	22.680	19.266	163,500
2022-07-29	22.720	22.860	22.300	22.400	19.028	245,900
2022-07-28	22.860	23.140	22.780	22.900	19.452	188,200
2022-07-27	22.500	22.900	22.500	22.800	19.367	320,100
2022-07-26	22.500	22.640	22.420	22.500	19.113	29,800
2022-07-25	23.000	23.000	22.600	22.800	19.367	102,300
2022-07-22	22.820	23.100	22.820	23.000	19.537	275,100
2022-07-21	23.140	23.400	22.780	23.000	19.537	415,000
2022-07-20	22.600	23.000	22.600	22.800	19.367	127,000
2022-07-19	23.300	23.400	22.500	22.800	19.367	218,600
2022-07-18	22.500	23.500	22.100	23.400	19.877	218,800
2022-07-15	21.980	22.500	21.760	22.500	19.113	234,100
2022-07-14	21.620	22.000	21.600	21.840	18.552	100,200
2022-07-13	21.460	22.040	21.460	22.040	18.722	112,800
2022-07-12	21.640	21.900	21.600	21.860	18.569	54,000
2022-07-08	21.000	21.960	21.000	21.900	18.603	269,100
2022-07-07	21.460	21.460	20.960	21.260	18.059	189,300
2022-07-06	21.060	21.480	20.980	21.280	18.076	80,600
2022-07-05	21.000	21.640	20.980	21.640	18.382	149,500
2022-07-04	20.820	20.900	20.640	20.700	17.584	41,700
2022-07-01	21.280	21.280	20.840	20.940	17.787	46,600
2022-06-30	21.500	21.500	20.820	21.120	17.940	213,200
2022-06-29	21.680	21.680	21.300	21.420	18.195	47,300
2022-06-28	20.700	21.680	20.600	21.680	18.416	291,000
2022-06-27	20.560	21.240	20.400	21.060	17.889	138,900
2022-06-24	20.760	21.000	20.760	20.780	17.652	101,800
2022-06-23	20.520	20.980	20.520	20.860	17.720	146,300
2022-06-22	21.060	21.060	20.500	20.500	17.414	208,400
2022-06-21	19.900	21.080	19.900	21.060	17.889	448,100
2022-06-20	19.900	20.080	19.820	19.900	16.904	361,200
2022-06-17	20.560	20.560	19.820	19.820	16.836	897,400
2022-06-16	20.700	21.140	20.400	21.140	17.957	395,800
2022-06-15	21.060	21.060	20.160	20.400	17.329	293,600
2022-06-14	20.520	21.060	20.340	21.060	17.889	226,900
2022-06-13	21.000	21.240	20.520	20.520	17.431	295,700
2022-06-10	21.400	21.800	21.060	21.060	17.889	223,300
2022-06-09	21.200	22.560	21.200	21.720	18.408	495,100
2022-06-08	21.680	22.040	21.100	21.100	17.882	250,000
2022-06-07	22.340	22.340	21.580	21.640	18.340	335,000
2022-06-03	22.460	22.460	21.820	21.860	18.526	194,800
2022-06-02	21.600	22.500	21.340	22.500	19.069	297,300
2022-06-01	22.300	22.300	21.380	21.620	18.323	360,000
2022-05-31	21.280	22.560	21.020	22.560	19.119	1,383,500
2022-05-30	21.000	21.140	20.800	20.920	17.730	232,900
2022-05-27	20.860	21.140	20.800	21.000	17.797	452,700
2022-05-26	21.300	21.320	20.700	21.120	17.899	409,000
2022-05-25	20.900	21.360	20.900	21.300	18.052	211,000
2022-05-24	21.420	21.480	20.800	20.900	17.713	404,000

← NewerPage 18 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.