Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	22.460	22.580	22.420	22.460	21.487	191,600
2025-10-27	22.460	22.540	22.460	22.460	21.487	361,500
2025-10-24	22.240	22.600	22.220	22.440	21.468	178,600
2025-10-23	22.200	22.600	22.040	22.440	21.468	336,800
2025-10-22	22.540	22.540	22.220	22.240	21.277	131,300
2025-10-21	22.140	22.540	22.140	22.540	21.564	284,400
2025-10-17	22.340	22.620	22.220	22.220	21.258	162,500
2025-10-16	22.740	22.900	22.160	22.300	21.334	499,600
2025-10-15	22.700	23.000	22.520	23.000	22.004	274,200
2025-10-14	22.800	23.100	22.560	22.700	21.717	337,400
2025-10-13	22.400	23.200	22.380	23.000	22.004	118,000
2025-10-10	22.700	22.860	22.700	22.740	21.755	357,400
2025-10-09	23.000	23.020	22.700	22.700	21.717	335,000
2025-10-08	22.800	23.000	22.740	23.000	22.004	172,600
2025-10-07	23.020	23.120	22.720	22.900	21.908	250,100
2025-10-06	23.380	23.380	23.000	23.040	22.042	176,000
2025-10-03	23.200	23.420	23.000	23.380	22.368	308,000
2025-10-02	23.240	23.500	23.140	23.200	22.195	493,700
2025-10-01	22.740	23.500	22.740	23.240	22.234	391,200
2025-09-30	22.600	22.940	22.600	22.940	21.947	507,700
2025-09-29	22.680	22.800	22.580	22.580	21.602	58,100
2025-09-26	22.060	22.780	22.060	22.420	21.449	188,800
2025-09-25	22.060	22.560	22.060	22.120	21.162	442,500
2025-09-24	22.000	22.340	21.920	22.300	21.334	245,700
2025-09-23	22.300	22.380	21.920	22.000	21.047	359,300
2025-09-22	22.400	22.540	22.220	22.300	21.334	570,500
2025-09-19	22.300	23.000	22.180	23.000	22.004	1,215,600
2025-09-18	22.220	22.940	22.100	22.940	21.947	238,000
2025-09-17	21.960	22.980	21.820	22.980	21.985	774,200
2025-09-12	21.500	22.000	21.400	21.740	20.799	141,000
2025-09-11	21.860	21.880	21.200	21.380	20.454	202,100
2025-09-10	22.100	22.220	21.940	22.000	21.047	205,600
2025-09-09	22.000	22.320	21.960	22.320	21.143	659,600
2025-09-08	21.800	22.140	21.800	22.140	20.972	442,300
2025-09-04	21.820	21.980	21.520	21.800	20.650	464,800
2025-09-03	21.780	22.000	21.680	22.000	20.840	254,900
2025-09-02	21.480	21.800	21.200	21.800	20.650	357,600
2025-08-29	21.800	21.800	20.800	21.180	20.063	661,900
2025-08-28	22.500	22.500	21.800	21.800	20.650	413,100
2025-08-27	21.980	22.680	21.500	22.680	21.484	853,800
2025-08-26	23.060	23.060	21.900	22.000	20.840	2,993,100
2025-08-25	22.800	23.200	22.680	22.800	21.598	520,200
2025-08-22	22.520	22.820	22.440	22.800	21.598	418,700
2025-08-21	22.520	22.860	22.440	22.760	21.560	535,700
2025-08-20	22.800	22.900	22.460	22.500	21.314	654,800
2025-08-19	22.780	22.940	22.520	22.940	21.730	492,900
2025-08-18	22.760	22.880	22.500	22.800	21.598	504,200
2025-08-15	22.680	22.960	22.120	22.540	21.351	476,800
2025-08-14	23.500	23.500	22.400	22.680	21.484	535,100
2025-08-13	23.440	23.640	23.080	23.520	22.280	661,200
2025-08-12	22.900	23.700	22.820	23.700	22.450	388,900
2025-08-11	22.940	22.980	22.640	22.900	21.692	244,600
2025-08-08	22.800	22.900	22.600	22.840	21.636	346,500
2025-08-07	22.960	23.800	22.760	22.900	21.692	646,000
2025-08-06	21.800	23.000	21.780	23.000	21.787	908,100
2025-08-05	21.420	22.200	21.420	21.840	20.688	618,900
2025-08-04	21.520	21.700	21.400	21.420	20.290	235,700
2025-08-01	21.580	21.700	21.480	21.620	20.480	346,000
2025-07-31	21.740	21.900	21.580	21.580	20.442	1,026,500
2025-07-30	21.460	21.800	21.400	21.700	20.556	394,700

← NewerPage 5 of 21 · 1,223 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.