Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.600	20.720	20.280	20.580	20.122	528,200
2026-04-22	20.200	20.600	20.200	20.600	20.141	487,200
2026-04-21	20.360	20.420	20.000	20.000	19.554	277,000
2026-04-20	20.600	20.780	20.000	20.200	19.750	653,100
2026-04-17	20.620	20.800	20.560	20.580	20.122	352,800
2026-04-16	20.820	20.880	20.500	20.840	20.376	371,300
2026-04-15	20.740	20.860	20.540	20.720	20.258	711,600
2026-04-14	21.100	21.280	20.520	20.540	20.082	488,400
2026-04-13	20.780	21.300	20.700	21.300	20.826	427,000
2026-04-10	20.940	21.160	20.800	20.800	20.337	679,000
2026-04-09	21.220	21.460	20.720	21.400	20.923	1,057,500
2026-04-08	20.960	21.980	20.660	21.980	21.490	819,300
2026-04-07	20.680	20.960	20.480	20.960	20.493	346,400
2026-04-06	21.200	21.320	20.520	20.680	20.219	289,300
2026-04-03	21.480	21.620	21.120	21.220	20.747	249,400
2026-04-02	21.980	22.040	20.820	21.100	20.630	654,200
2026-04-01	21.900	22.000	21.540	22.000	21.510	380,800
2026-03-31	22.140	22.140	21.700	21.840	21.353	719,300
2026-03-30	21.600	22.180	21.600	22.160	21.666	857,200
2026-03-27	22.000	22.180	21.880	22.000	21.510	1,056,000
2026-03-26	21.600	22.260	21.560	21.920	21.432	1,417,700
2026-03-25	21.980	21.980	21.540	21.600	21.119	853,900
2026-03-24	21.960	21.960	21.420	21.600	21.119	1,378,800
2026-03-19	22.020	22.300	21.680	21.840	21.353	1,528,500
2026-03-18	22.000	22.120	21.840	21.900	21.412	811,800
2026-03-17	21.900	21.920	21.720	21.920	21.432	965,100
2026-03-16	21.020	22.180	21.020	21.900	21.412	822,800
2026-03-13	21.700	21.940	21.220	21.260	20.786	887,300
2026-03-12	22.000	22.240	21.880	21.940	21.451	1,839,100
2026-03-11	21.520	21.940	21.500	21.900	21.412	1,413,800
2026-03-10	21.880	22.000	21.440	21.500	21.021	1,534,900
2026-03-09	22.240	22.500	21.620	21.900	21.217	1,363,500
2026-03-06	22.660	22.700	22.160	22.180	21.488	1,243,000
2026-03-05	22.360	22.680	22.160	22.200	21.507	1,022,700
2026-03-04	22.540	22.940	22.240	22.360	21.662	529,100
2026-03-03	22.400	22.960	22.260	22.500	21.798	926,700
2026-03-02	22.400	22.980	22.080	22.260	21.565	826,200
2026-02-27	22.040	22.400	21.800	21.980	21.294	1,411,700
2026-02-26	22.000	22.800	22.000	22.280	21.585	4,604,700
2026-02-25	21.400	22.000	21.260	21.960	21.275	574,200
2026-02-24	21.000	21.500	20.520	21.400	20.732	704,500
2026-02-23	20.960	21.240	20.800	20.980	20.325	313,400
2026-02-20	21.040	21.100	20.740	20.960	20.306	241,800
2026-02-19	20.700	21.060	20.700	21.000	20.345	241,700
2026-02-16	20.500	20.760	20.480	20.620	19.977	93,600
2026-02-13	20.400	20.700	20.340	20.500	19.860	443,300
2026-02-12	20.300	20.620	20.200	20.400	19.763	485,200
2026-02-11	20.580	20.580	20.040	20.400	19.763	1,667,800
2026-02-10	20.820	20.820	20.100	20.280	19.647	685,200
2026-02-09	20.580	20.800	20.580	20.720	20.073	362,000
2026-02-06	20.480	20.560	20.280	20.500	19.860	169,700
2026-02-05	20.000	20.540	20.000	20.300	19.667	261,500
2026-02-04	20.280	20.380	19.780	19.960	19.337	692,400
2026-02-03	21.100	21.160	20.320	20.320	19.686	347,400
2026-01-30	20.880	21.200	20.620	21.200	20.538	823,100
2026-01-29	20.860	20.980	20.740	20.820	20.170	545,300
2026-01-28	21.180	21.180	20.900	20.980	20.325	497,100
2026-01-27	21.200	21.300	21.060	21.200	20.538	909,300
2026-01-26	21.020	21.300	20.820	21.200	20.538	424,300
2026-01-23	21.200	21.200	20.880	21.020	20.364	548,600

← NewerPage 3 of 5 · 246 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.