Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	19.200	19.740	18.960	19.740	18.518	199,100
2025-04-29	19.260	19.300	18.820	19.200	18.011	118,500
2025-04-28	19.000	19.340	18.980	18.980	17.805	154,100
2025-04-25	19.300	19.300	18.920	19.000	17.824	70,400
2025-04-24	19.440	19.440	19.160	19.160	17.974	68,300
2025-04-23	19.440	19.480	19.180	19.300	18.105	125,800
2025-04-22	19.480	19.600	19.020	19.120	17.936	129,400
2025-04-21	19.360	19.660	19.280	19.500	18.293	116,200
2025-04-18	18.980	19.360	18.960	19.340	18.143	91,000
2025-04-17	19.060	19.300	18.760	18.980	17.805	180,400
2025-04-16	19.060	19.160	18.680	19.060	17.880	143,000
2025-04-15	19.100	19.260	18.760	18.940	17.767	81,500
2025-04-14	18.880	19.300	18.880	19.000	17.824	80,800
2025-04-11	19.000	19.280	18.740	18.960	17.786	121,500
2025-04-10	18.300	19.400	18.220	19.280	18.086	718,900
2025-04-09	18.300	18.300	17.620	18.040	16.923	492,200
2025-04-08	17.400	18.400	17.320	18.320	17.186	844,600
2025-04-07	18.000	18.000	17.000	17.320	16.248	630,000
2025-04-04	18.520	18.520	18.100	18.200	17.073	143,700
2025-04-03	18.620	18.620	18.180	18.520	17.373	81,700
2025-04-02	18.000	18.680	18.000	18.620	17.467	313,000
2025-03-28	18.620	18.740	18.280	18.280	17.148	457,300
2025-03-27	18.800	19.000	18.340	19.000	17.824	360,400
2025-03-26	18.460	19.000	18.460	18.900	17.730	576,300
2025-03-25	18.200	18.400	18.060	18.400	17.261	367,900
2025-03-24	18.780	18.780	17.820	18.100	16.979	480,500
2025-03-21	17.520	19.200	17.500	19.200	18.011	1,756,600
2025-03-20	17.800	18.040	17.400	17.460	16.379	345,000
2025-03-19	17.900	18.160	17.600	17.800	16.698	663,200
2025-03-17	17.400	17.880	17.400	17.700	16.604	299,700
2025-03-14	16.800	17.300	16.780	17.200	16.135	375,900
2025-03-13	16.480	17.080	16.400	17.020	15.966	563,300
2025-03-12	16.720	16.720	16.100	16.400	15.385	918,700
2025-03-11	17.200	17.220	16.600	16.700	15.666	431,200
2025-03-10	17.680	17.860	17.220	17.220	16.154	529,300
2025-03-07	17.960	17.960	17.660	17.680	16.585	257,200
2025-03-06	17.680	18.000	17.500	18.000	16.886	209,400
2025-03-05	18.560	18.680	17.880	17.900	16.604	749,300
2025-03-04	18.680	18.760	18.460	18.460	17.124	253,800
2025-03-03	19.100	19.220	18.500	18.700	17.346	467,600
2025-02-28	20.360	20.480	19.200	19.200	17.810	2,652,200
2025-02-27	20.720	21.100	20.200	20.360	18.886	482,200
2025-02-26	20.740	21.300	20.700	21.100	19.573	375,900
2025-02-25	20.700	21.300	20.700	20.980	19.461	387,500
2025-02-24	20.500	20.920	20.340	20.900	19.387	267,000
2025-02-21	19.680	20.500	19.680	20.500	19.016	506,800
2025-02-20	19.740	19.880	19.260	19.260	17.866	317,700
2025-02-19	19.100	19.900	19.060	19.900	18.459	419,100
2025-02-18	19.280	19.380	19.060	19.140	17.754	75,700
2025-02-17	19.780	19.780	19.160	19.200	17.810	63,100
2025-02-14	19.520	19.780	19.220	19.780	18.348	129,300
2025-02-13	19.980	20.000	19.520	19.520	18.107	183,200
2025-02-12	19.500	19.980	19.500	19.980	18.534	215,200
2025-02-10	19.400	19.780	19.400	19.500	18.088	61,400
2025-02-07	19.780	19.800	19.520	19.520	18.107	48,900
2025-02-06	19.820	19.820	19.500	19.700	18.274	62,500
2025-02-05	19.840	19.880	19.440	19.720	18.292	85,100
2025-02-04	19.740	19.920	19.620	19.740	18.311	130,200
2025-02-03	19.240	19.840	19.240	19.740	18.311	100,400
2025-01-31	19.240	19.860	19.020	19.620	18.200	186,600

← NewerPage 7 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.