Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	21.100	21.260	20.840	21.200	20.538	467,100
2026-01-21	20.760	21.100	20.620	21.020	20.364	1,135,900
2026-01-20	21.080	21.160	20.760	20.880	20.228	555,300
2026-01-19	20.660	21.080	20.500	21.080	20.422	449,300
2026-01-16	20.700	20.700	20.340	20.660	20.015	531,300
2026-01-15	21.000	21.000	20.320	20.700	20.054	417,500
2026-01-14	20.360	21.000	20.160	21.000	20.345	762,500
2026-01-13	20.600	20.640	20.180	20.200	19.570	722,800
2026-01-12	20.200	20.680	20.080	20.680	20.035	422,700
2026-01-09	20.000	20.240	20.000	20.180	19.550	290,300
2026-01-08	19.900	20.120	19.820	20.040	19.415	1,056,700
2026-01-07	19.840	19.960	19.660	19.960	19.337	953,800
2026-01-06	19.940	19.940	19.640	19.840	19.221	858,300
2026-01-05	20.160	20.180	19.660	20.040	19.415	664,900
2026-01-02	19.800	20.160	19.800	20.060	19.434	343,700
2025-12-31	19.860	20.100	19.860	19.960	19.337	363,400
2025-12-30	19.620	19.960	19.620	19.860	19.240	327,300
2025-12-29	19.780	19.900	19.620	19.800	19.182	161,700
2025-12-26	19.620	19.760	19.580	19.720	19.105	376,000
2025-12-24	19.760	19.760	19.500	19.620	19.008	480,500
2025-12-23	19.500	19.760	19.500	19.760	19.143	513,400
2025-12-22	19.480	19.640	19.360	19.520	18.911	476,900
2025-12-19	19.380	19.720	19.380	19.720	19.105	1,177,600
2025-12-18	19.340	19.580	19.140	19.400	18.795	522,900
2025-12-17	19.460	19.480	19.240	19.340	18.736	985,200
2025-12-16	19.260	19.480	19.200	19.340	18.736	712,000
2025-12-15	19.420	19.460	19.260	19.280	18.678	497,800
2025-12-12	19.280	19.440	19.160	19.300	18.698	857,100
2025-12-11	19.220	19.260	19.080	19.200	18.601	933,500
2025-12-10	19.220	19.440	19.040	19.220	18.620	901,300
2025-12-09	19.260	19.520	18.960	19.220	18.388	1,459,900
2025-12-08	19.420	19.480	18.820	19.280	18.445	1,548,500
2025-12-05	19.940	19.940	19.400	19.400	18.560	337,100
2025-12-04	20.060	20.320	19.820	19.820	18.962	496,100
2025-12-03	20.400	20.700	19.920	19.940	19.077	569,500
2025-12-02	20.580	21.200	20.300	20.660	19.765	725,900
2025-12-01	19.880	20.700	19.880	20.600	19.708	289,800
2025-11-28	20.020	20.120	19.760	19.820	18.962	1,131,000
2025-11-27	20.960	20.960	19.760	20.120	19.249	573,900
2025-11-26	20.900	20.900	20.580	20.820	19.918	1,018,500
2025-11-25	21.260	21.320	20.540	20.620	19.727	284,800
2025-11-24	21.020	21.340	20.720	21.000	20.091	2,933,900
2025-11-21	21.200	21.200	21.000	21.020	20.110	110,300
2025-11-20	21.200	21.720	21.200	21.480	20.550	277,300
2025-11-19	21.300	21.700	20.900	21.120	20.205	465,600
2025-11-18	22.460	22.460	21.060	21.500	20.569	399,500
2025-11-17	22.360	22.360	21.920	22.100	21.143	512,300
2025-11-14	22.580	22.580	21.980	22.100	21.143	412,500
2025-11-13	22.660	22.840	22.320	22.440	21.468	255,200
2025-11-12	22.920	23.020	22.580	22.660	21.679	279,100
2025-11-11	22.960	23.120	22.780	22.920	21.927	307,800
2025-11-10	22.620	22.940	22.520	22.840	21.851	234,300
2025-11-07	22.300	22.680	22.300	22.460	21.487	106,900
2025-11-06	22.860	22.880	22.540	22.540	21.564	424,400
2025-11-05	22.760	22.880	22.460	22.800	21.813	288,700
2025-11-04	22.560	22.780	22.500	22.600	21.621	266,900
2025-11-03	22.640	22.680	22.240	22.520	21.545	379,500
2025-10-31	22.400	22.700	22.380	22.680	21.698	1,998,400
2025-10-30	22.300	22.740	22.300	22.680	21.698	575,800
2025-10-29	22.580	22.580	21.040	22.300	21.334	639,600

← NewerPage 4 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.