Petronas Dagangan Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 19.900 | 20.100 | 19.700 | 19.900 | 16.483 | 274,900 |
| 2021-11-22 | 19.800 | 20.080 | 19.800 | 19.900 | 16.483 | 69,300 |
| 2021-11-19 | 19.740 | 20.000 | 19.740 | 19.800 | 16.400 | 16,400 |
| 2021-11-18 | 20.000 | 20.280 | 19.740 | 19.980 | 16.550 | 128,600 |
| 2021-11-17 | 19.900 | 20.220 | 19.720 | 19.880 | 16.467 | 196,800 |
| 2021-11-16 | 19.640 | 20.080 | 19.400 | 19.640 | 16.268 | 219,800 |
| 2021-11-15 | 20.100 | 20.360 | 19.640 | 19.640 | 16.268 | 92,800 |
| 2021-11-12 | 20.200 | 20.480 | 20.060 | 20.260 | 16.781 | 143,200 |
| 2021-11-11 | 20.600 | 20.600 | 20.060 | 20.060 | 16.616 | 74,800 |
| 2021-11-10 | 20.660 | 20.760 | 20.280 | 20.500 | 16.980 | 513,300 |
| 2021-11-09 | 20.300 | 20.700 | 20.140 | 20.300 | 16.815 | 231,800 |
| 2021-11-08 | 19.620 | 20.700 | 19.620 | 20.680 | 17.129 | 101,800 |
| 2021-11-05 | 20.120 | 20.280 | 19.700 | 19.800 | 16.400 | 263,500 |
| 2021-11-03 | 20.060 | 20.200 | 19.900 | 19.940 | 16.516 | 154,800 |
| 2021-11-02 | 20.300 | 20.600 | 20.020 | 20.020 | 16.583 | 377,500 |
| 2021-11-01 | 20.360 | 20.680 | 20.140 | 20.680 | 17.129 | 127,800 |
| 2021-10-29 | 20.600 | 20.600 | 20.240 | 20.360 | 16.864 | 198,800 |
| 2021-10-28 | 20.500 | 20.500 | 20.120 | 20.280 | 16.798 | 191,900 |
| 2021-10-27 | 20.500 | 20.760 | 20.260 | 20.600 | 17.063 | 167,800 |
| 2021-10-26 | 20.500 | 20.600 | 20.040 | 20.040 | 16.599 | 176,900 |
| 2021-10-25 | 20.300 | 20.500 | 20.200 | 20.500 | 16.980 | 99,300 |
| 2021-10-22 | 19.820 | 20.280 | 19.820 | 20.280 | 16.798 | 41,200 |
| 2021-10-21 | 20.240 | 20.260 | 19.900 | 20.240 | 16.765 | 170,800 |
| 2021-10-20 | 20.080 | 20.220 | 19.900 | 20.220 | 16.748 | 169,800 |
← NewerPage 21 of 21 · 1,224 trading days
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.