Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.440	21.840	21.380	21.700	20.556	697,600
2025-07-28	21.660	21.680	21.220	21.440	20.309	218,300
2025-07-25	21.460	21.700	21.160	21.700	20.556	329,700
2025-07-24	20.980	21.580	20.940	21.500	20.366	277,300
2025-07-23	21.100	21.120	20.600	21.000	19.893	152,500
2025-07-22	21.220	21.300	21.120	21.280	20.158	98,500
2025-07-21	21.200	21.480	21.100	21.340	20.215	94,800
2025-07-18	21.740	21.800	21.200	21.200	20.082	496,800
2025-07-17	21.680	21.700	21.480	21.700	20.556	312,600
2025-07-16	21.500	21.900	21.480	21.680	20.537	371,000
2025-07-15	21.420	21.620	21.260	21.400	20.272	178,800
2025-07-14	21.760	21.760	21.460	21.580	20.442	81,800
2025-07-11	21.440	21.940	21.440	21.760	20.613	532,500
2025-07-10	21.840	21.840	21.480	21.660	20.518	301,500
2025-07-09	21.460	21.840	21.380	21.840	20.688	518,300
2025-07-08	21.400	21.500	21.240	21.500	20.366	452,000
2025-07-07	21.780	21.780	21.020	21.420	20.290	161,400
2025-07-04	21.920	21.940	21.420	21.560	20.423	149,900
2025-07-03	21.700	21.960	21.380	21.960	20.802	347,600
2025-07-02	21.500	21.760	21.360	21.700	20.556	504,500
2025-07-01	21.520	21.680	21.020	21.260	20.139	300,000
2025-06-30	21.800	21.880	21.300	21.520	20.385	535,300
2025-06-26	21.580	21.700	21.180	21.500	20.366	619,300
2025-06-25	21.900	21.980	21.080	21.400	20.272	722,600
2025-06-24	21.300	21.900	21.300	21.900	20.745	567,900
2025-06-23	21.260	21.580	21.020	21.220	20.101	267,100
2025-06-20	20.800	21.260	20.800	21.260	20.139	735,000
2025-06-19	21.260	21.280	20.820	20.980	19.874	215,300
2025-06-18	21.280	21.500	20.880	21.360	20.234	527,100
2025-06-17	21.040	21.260	20.840	21.200	20.082	595,500
2025-06-16	21.000	21.200	20.860	21.040	19.931	494,100
2025-06-13	20.920	21.000	20.660	20.940	19.836	635,000
2025-06-12	20.620	20.760	20.440	20.760	19.665	386,000
2025-06-11	20.600	21.280	20.460	20.620	19.533	700,400
2025-06-10	20.400	20.840	20.360	20.540	19.457	367,200
2025-06-09	21.100	21.100	20.500	20.640	19.362	109,300
2025-06-06	21.120	21.360	20.780	21.000	19.700	340,200
2025-06-05	20.580	21.160	20.580	21.140	19.831	701,900
2025-06-04	19.880	20.960	19.880	20.960	19.662	792,400
2025-06-03	19.720	20.580	19.720	20.000	18.762	643,900
2025-05-30	20.500	20.780	19.700	19.700	18.480	8,023,500
2025-05-29	20.160	20.700	19.960	20.500	19.231	473,400
2025-05-28	19.800	20.200	19.620	20.200	18.949	494,400
2025-05-27	19.200	19.800	19.160	19.800	18.574	742,000
2025-05-26	19.040	19.180	18.960	19.100	17.917	337,100
2025-05-23	19.040	19.160	18.880	19.040	17.861	463,100
2025-05-22	19.000	19.160	18.900	19.040	17.861	271,900
2025-05-21	19.220	19.380	18.760	19.000	17.824	944,800
2025-05-20	19.980	19.980	18.820	19.140	17.955	665,900
2025-05-19	20.000	20.180	19.320	19.640	18.424	240,900
2025-05-16	19.980	20.260	19.840	20.080	18.837	250,000
2025-05-15	20.540	20.540	19.980	19.980	18.743	285,300
2025-05-14	20.480	20.760	20.180	20.540	19.268	147,000
2025-05-13	20.380	20.780	20.280	20.480	19.212	294,200
2025-05-09	19.600	20.440	19.600	20.380	19.118	155,000
2025-05-08	19.380	20.000	19.380	19.820	18.593	406,400
2025-05-07	19.400	19.640	19.100	19.380	18.180	61,500
2025-05-06	19.680	19.680	19.000	19.500	18.293	148,900
2025-05-05	19.500	19.500	19.100	19.240	18.049	45,100
2025-05-02	19.720	19.800	19.280	19.500	18.293	191,300

← NewerPage 6 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.