Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.420	19.500	19.280	19.340	19.098	268,900
2026-07-21	19.660	19.660	19.320	19.500	19.256	345,500
2026-07-20	19.480	19.780	19.480	19.660	19.414	289,000
2026-07-17	19.420	19.640	19.300	19.460	19.217	446,500
2026-07-16	19.300	19.740	19.300	19.420	19.177	356,800
2026-07-15	19.460	19.500	19.300	19.320	19.078	290,700
2026-07-14	19.360	19.540	19.280	19.320	19.078	307,700
2026-07-13	19.400	19.540	19.020	19.220	18.980	405,900
2026-07-10	19.540	19.660	19.420	19.560	19.315	170,600
2026-07-09	19.680	19.680	19.420	19.540	19.296	349,100
2026-07-08	19.560	19.660	19.500	19.640	19.394	330,600
2026-07-07	19.520	19.640	19.440	19.600	19.355	474,300
2026-07-06	19.260	19.600	19.260	19.540	19.296	322,900
2026-07-03	19.100	19.360	19.080	19.260	19.019	249,400
2026-07-02	19.000	19.160	19.000	19.100	18.861	604,400
2026-07-01	18.900	19.060	18.880	19.000	18.762	349,800
2026-06-30	18.840	18.960	18.700	18.900	18.664	942,900
2026-06-29	18.420	18.880	18.420	18.820	18.585	436,500
2026-06-26	18.500	18.680	18.380	18.600	18.367	643,500
2026-06-25	18.640	18.760	18.400	18.400	18.170	1,103,100
2026-06-24	18.740	18.760	18.480	18.640	18.407	588,900
2026-06-23	18.780	18.820	18.660	18.720	18.486	855,300
2026-06-22	18.740	18.960	18.540	18.760	18.525	498,000
2026-06-19	18.640	18.780	18.500	18.740	18.506	1,268,800
2026-06-18	18.380	18.740	18.300	18.640	18.407	1,310,000
2026-06-16	18.200	18.340	17.880	18.280	18.051	979,300
2026-06-15	18.060	18.260	17.880	18.120	17.893	867,100
2026-06-12	17.880	18.380	17.880	18.200	17.795	1,267,300
2026-06-11	18.620	18.640	17.720	17.720	17.325	2,444,700
2026-06-10	18.760	18.760	18.380	18.640	18.225	1,204,100
2026-06-09	18.600	18.780	18.420	18.600	18.186	1,592,200
2026-06-08	19.000	19.060	18.400	18.600	18.186	1,733,500
2026-06-05	18.860	19.380	18.800	19.240	18.811	1,473,100
2026-06-04	18.740	18.900	18.220	18.780	18.362	3,635,400
2026-06-03	18.300	18.840	17.820	18.600	18.186	2,713,700
2026-05-29	17.400	18.060	17.340	17.740	17.345	28,814,900
2026-05-28	17.800	17.860	17.120	17.340	16.954	6,128,200
2026-05-26	17.800	17.940	17.540	17.640	17.247	1,585,500
2026-05-25	17.980	18.300	17.540	17.820	17.423	2,378,300
2026-05-22	18.820	18.820	17.840	17.840	17.443	3,628,800
2026-05-21	18.900	19.000	18.500	18.800	18.381	2,118,400
2026-05-20	19.200	19.200	18.600	18.820	18.401	1,999,300
2026-05-19	19.800	19.800	19.060	19.200	18.772	2,548,900
2026-05-18	20.380	20.520	19.540	19.540	19.105	1,179,600
2026-05-15	20.760	20.960	20.300	20.300	19.848	729,700
2026-05-14	20.720	21.380	20.600	21.380	20.904	767,200
2026-05-13	20.380	21.100	20.100	21.100	20.630	783,400
2026-05-12	20.920	21.000	20.260	20.320	19.867	522,100
2026-05-11	21.060	21.080	20.580	20.580	20.122	248,300
2026-05-08	20.400	21.060	20.400	21.060	20.591	674,300
2026-05-07	20.300	20.600	20.280	20.560	20.102	403,700
2026-05-06	20.260	20.500	20.100	20.220	19.770	514,700
2026-05-05	20.320	20.480	20.100	20.340	19.887	239,900
2026-05-04	20.200	20.440	20.080	20.100	19.652	135,900
2026-04-30	20.140	20.460	20.120	20.180	19.730	795,000
2026-04-29	20.460	20.460	20.080	20.300	19.848	253,700
2026-04-28	20.120	20.560	19.700	20.560	20.102	827,700
2026-04-27	20.420	20.420	20.100	20.320	19.867	493,300
2026-04-24	20.600	20.680	20.420	20.420	19.965	226,400
2026-04-23	20.600	20.720	20.280	20.580	20.122	528,200

← NewerPage 2 of 5 · 245 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.