Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	21.500	21.640	21.120	21.400	18.136	302,400
2022-05-20	21.380	21.580	21.240	21.400	18.136	320,300
2022-05-19	21.260	21.540	20.920	21.260	18.018	870,600
2022-05-18	21.500	21.640	21.500	21.520	18.238	373,100
2022-05-17	21.500	21.660	21.160	21.520	18.238	259,300
2022-05-13	20.660	21.560	20.660	21.500	18.221	402,700
2022-05-12	21.260	21.380	20.600	20.600	17.458	446,500
2022-05-11	21.660	21.660	21.120	21.240	18.001	223,800
2022-05-10	21.500	21.840	21.400	21.660	18.357	368,000
2022-05-09	21.040	21.660	21.040	21.640	18.340	177,200
2022-05-06	21.160	21.660	21.020	21.020	17.814	457,500
2022-05-05	21.460	21.980	21.100	21.600	18.306	374,800
2022-04-29	20.720	21.960	20.720	21.740	18.425	421,600
2022-04-28	20.880	21.200	20.560	20.620	17.475	432,400
2022-04-27	21.000	21.240	20.900	20.940	17.747	130,700
2022-04-26	21.280	21.500	20.980	21.040	17.831	159,200
2022-04-25	22.080	22.080	21.020	21.080	17.865	333,900
2022-04-22	21.520	22.200	21.380	21.920	18.577	124,400
2022-04-21	21.900	21.900	21.420	21.700	18.391	214,100
2022-04-20	21.280	21.940	21.140	21.900	18.560	305,600
2022-04-18	21.280	21.280	21.120	21.200	17.967	90,100
2022-04-15	21.240	21.380	21.240	21.280	18.035	20,400
2022-04-14	21.200	21.460	21.180	21.380	18.119	106,500
2022-04-13	21.420	21.800	21.140	21.180	17.950	308,800
2022-04-12	21.860	21.860	21.400	21.520	18.238	199,000
2022-04-11	21.600	22.000	21.300	21.520	18.238	341,200
2022-04-08	21.900	22.180	21.700	21.940	18.594	87,900
2022-04-07	21.580	22.300	21.400	21.900	18.560	588,200
2022-04-06	21.500	22.000	21.460	21.900	18.560	320,400
2022-04-05	21.520	21.520	20.820	21.440	18.170	185,400
2022-04-04	21.100	21.560	21.000	21.400	18.136	289,000
2022-04-01	20.400	21.160	20.320	20.980	17.780	285,100
2022-03-31	20.400	20.860	20.380	20.420	17.306	716,300
2022-03-30	20.560	21.300	20.400	20.500	17.374	454,200
2022-03-29	21.140	21.160	20.400	20.700	17.543	383,200
2022-03-28	21.740	21.740	21.260	21.360	18.102	251,500
2022-03-25	21.940	22.000	21.580	22.000	18.645	107,800
2022-03-24	21.600	21.940	21.040	21.940	18.594	164,100
2022-03-23	21.200	21.500	21.180	21.500	18.221	283,500
2022-03-22	21.000	21.300	20.920	21.040	17.831	428,300
2022-03-21	20.300	21.280	20.280	20.920	17.730	608,600
2022-03-18	20.740	20.740	20.320	20.620	17.475	3,343,900
2022-03-17	20.240	20.580	19.920	20.400	17.289	550,900
2022-03-16	19.920	20.100	19.880	20.000	16.950	157,300
2022-03-15	20.320	20.780	19.860	19.920	16.882	351,100
2022-03-14	21.000	21.000	20.340	20.500	17.374	342,000
2022-03-11	20.960	21.020	20.480	20.700	17.543	181,800
2022-03-10	20.800	21.200	20.360	21.000	17.797	342,800
2022-03-09	20.260	20.480	20.160	20.340	17.238	300,300
2022-03-08	21.000	21.000	20.320	20.520	17.170	444,700
2022-03-07	21.280	21.280	20.500	20.800	17.405	246,600
2022-03-04	21.260	21.260	20.200	21.260	17.789	440,500
2022-03-03	20.340	21.280	20.200	21.260	17.789	561,400
2022-03-02	20.740	20.740	20.120	20.120	16.836	607,900
2022-03-01	21.540	21.740	20.400	20.400	17.070	587,900
2022-02-28	20.380	21.520	20.380	21.520	18.007	1,646,900
2022-02-25	20.220	20.800	20.060	20.220	16.919	482,800
2022-02-24	20.020	20.460	19.820	20.140	16.852	410,900
2022-02-23	19.760	20.500	19.740	20.020	16.752	825,000
2022-02-22	20.240	20.280	19.780	19.980	16.718	561,700

← NewerPage 19 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.