Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	20.980	20.980	19.620	20.240	16.936	698,200
2022-02-18	20.700	21.080	20.700	20.800	17.405	242,600
2022-02-17	21.040	21.400	20.500	20.880	17.471	437,600
2022-02-16	21.000	21.000	20.620	21.000	17.572	201,600
2022-02-15	20.900	21.100	20.900	21.000	17.572	329,900
2022-02-14	20.700	21.000	20.700	20.900	17.488	599,400
2022-02-11	20.700	21.440	20.420	20.600	17.237	511,600
2022-02-10	20.100	20.780	20.100	20.700	17.321	485,100
2022-02-09	20.240	20.420	20.040	20.260	16.953	275,400
2022-02-08	20.300	20.300	19.820	20.000	16.735	386,600
2022-02-07	20.000	20.300	20.000	20.100	16.819	194,600
2022-02-04	20.200	20.200	19.760	20.160	16.869	218,300
2022-02-03	19.560	20.220	19.220	20.220	16.919	301,600
2022-01-31	19.400	19.460	19.380	19.400	16.233	133,600
2022-01-28	19.600	19.600	19.300	19.400	16.233	242,300
2022-01-27	19.580	19.580	19.300	19.500	16.317	50,600
2022-01-26	19.080	19.520	19.080	19.500	16.317	320,800
2022-01-25	19.000	19.380	19.000	19.380	16.216	126,200
2022-01-24	19.200	19.380	18.920	19.120	15.999	151,500
2022-01-21	19.240	19.240	19.040	19.240	16.099	87,800
2022-01-20	19.100	19.460	19.100	19.140	16.016	101,700
2022-01-19	19.040	19.360	19.040	19.240	16.099	127,400
2022-01-17	19.200	19.260	19.020	19.260	16.116	100,500
2022-01-14	19.500	19.700	19.060	19.200	16.066	201,000
2022-01-13	19.600	19.720	19.440	19.720	16.501	93,200
2022-01-12	19.120	19.780	19.120	19.740	16.518	217,000
2022-01-11	19.080	19.660	18.840	19.660	16.451	134,700
2022-01-10	18.900	19.060	18.760	19.060	15.949	117,100
2022-01-07	18.900	19.100	18.840	18.900	15.815	261,800
2022-01-06	19.200	19.300	18.880	18.900	15.815	150,100
2022-01-05	19.640	19.700	19.120	19.200	16.066	337,900
2022-01-04	20.460	20.460	19.700	19.700	16.484	93,500
2022-01-03	20.500	20.500	20.120	20.120	16.836	46,900
2021-12-31	20.180	20.600	20.180	20.600	17.237	448,000
2021-12-30	20.340	20.500	20.340	20.500	17.154	206,000
2021-12-29	20.040	20.360	20.020	20.340	17.020	379,400
2021-12-28	20.180	20.460	20.080	20.380	17.053	532,900
2021-12-27	19.840	20.180	19.840	20.000	16.735	189,100
2021-12-24	20.000	20.000	19.800	19.820	16.585	25,200
2021-12-23	19.680	20.200	19.680	20.100	16.819	487,600
2021-12-22	19.520	19.720	19.500	19.500	16.317	124,100
2021-12-21	19.800	19.800	19.560	19.600	16.400	203,900
2021-12-20	19.600	19.900	19.440	19.800	16.568	115,600
2021-12-17	19.360	19.840	19.360	19.700	16.484	637,100
2021-12-16	19.400	19.800	19.400	19.440	16.267	246,900
2021-12-15	19.700	19.700	19.340	19.560	16.367	184,400
2021-12-14	19.740	19.900	19.580	19.580	16.384	187,800
2021-12-13	19.700	19.880	19.640	19.700	16.484	423,100
2021-12-10	20.300	20.300	19.540	19.540	16.350	50,100
2021-12-09	19.600	20.320	19.600	20.300	16.986	326,400
2021-12-08	20.120	20.120	19.800	19.800	16.400	165,700
2021-12-07	20.000	20.080	19.980	20.000	16.566	128,800
2021-12-06	19.780	20.000	19.780	19.980	16.550	266,500
2021-12-02	19.660	19.980	19.500	19.780	16.384	185,500
2021-12-01	20.200	20.200	19.740	19.920	16.500	227,000
2021-11-30	19.840	20.160	19.580	19.900	16.483	1,422,500
2021-11-29	19.620	19.900	19.500	19.700	16.318	343,400
2021-11-26	19.800	20.040	19.800	19.900	16.483	279,300
2021-11-25	19.800	20.060	19.800	19.900	16.483	90,100
2021-11-24	19.700	20.160	19.700	20.000	16.566	68,900

← NewerPage 20 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.