Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	19.500	19.560	19.240	19.240	17.847	49,100
2025-01-27	19.920	19.920	19.420	19.500	18.088	57,800
2025-01-24	19.360	19.900	19.300	19.900	18.459	118,600
2025-01-23	19.720	19.940	19.380	19.440	18.033	175,700
2025-01-22	19.800	19.800	19.380	19.380	17.977	117,400
2025-01-21	19.440	19.720	19.260	19.500	18.088	186,800
2025-01-20	19.600	19.620	19.220	19.440	18.033	53,100
2025-01-17	19.200	19.600	19.000	19.600	18.181	214,500
2025-01-16	18.880	19.540	18.880	19.200	17.810	235,200
2025-01-15	19.240	19.460	18.800	18.820	17.458	253,400
2025-01-14	19.560	19.560	19.120	19.520	18.107	231,700
2025-01-13	19.080	19.680	19.080	19.260	17.866	179,100
2025-01-10	19.600	19.600	18.900	19.100	17.717	236,900
2025-01-09	19.640	20.020	19.640	19.700	18.274	111,300
2025-01-08	20.040	20.180	19.500	19.640	18.218	425,400
2025-01-07	19.980	20.180	19.720	20.040	18.589	142,100
2025-01-06	20.040	20.360	19.820	19.820	18.385	80,000
2025-01-03	19.580	20.460	19.580	20.460	18.979	371,600
2025-01-02	19.380	19.600	19.300	19.600	18.181	74,600
2024-12-31	19.360	19.440	19.220	19.320	17.921	124,200
2024-12-30	19.600	19.600	19.320	19.360	17.958	106,100
2024-12-27	19.580	19.580	19.340	19.340	17.940	77,900
2024-12-26	19.360	19.780	19.340	19.580	18.163	61,400
2024-12-24	19.020	19.460	19.020	19.380	17.977	64,900
2024-12-23	19.080	19.320	19.040	19.200	17.810	207,800
2024-12-20	19.880	19.940	19.020	19.020	17.643	673,800
2024-12-19	20.240	20.240	19.560	19.860	18.422	376,200
2024-12-18	20.580	20.600	20.140	20.240	18.775	58,600
2024-12-17	20.460	20.540	20.260	20.540	19.053	362,200
2024-12-16	20.600	20.900	20.300	20.500	19.016	201,900
2024-12-13	20.520	20.680	20.460	20.640	19.146	115,900
2024-12-12	20.080	20.660	20.000	20.520	19.034	528,100
2024-12-11	19.720	20.080	19.720	20.080	18.626	289,800
2024-12-10	19.980	20.160	19.660	20.040	18.589	321,200
2024-12-09	20.500	20.500	19.920	20.000	18.552	227,700
2024-12-06	20.900	21.200	20.420	20.640	18.923	596,300
2024-12-05	20.600	20.980	20.500	20.800	19.070	600,000
2024-12-04	20.500	20.840	20.400	20.800	19.070	557,400
2024-12-03	19.600	20.500	19.600	20.500	18.795	757,500
2024-12-02	19.320	19.900	19.320	19.560	17.933	416,800
2024-11-29	19.460	19.800	19.400	19.600	17.970	322,700
2024-11-28	19.380	19.600	19.240	19.460	17.841	266,400
2024-11-27	19.060	19.580	18.860	19.380	17.768	449,600
2024-11-26	17.760	19.100	17.760	19.100	17.511	1,042,900
2024-11-25	17.780	17.860	17.320	17.420	15.971	1,447,700
2024-11-22	17.600	17.780	17.600	17.720	16.246	263,200
2024-11-21	18.000	18.000	17.500	17.580	16.118	383,900
2024-11-20	17.820	18.080	17.820	18.000	16.503	119,800
2024-11-19	18.000	18.020	17.840	17.840	16.356	42,300
2024-11-18	17.640	18.040	17.640	18.000	16.503	173,800
2024-11-15	18.000	18.000	17.620	17.620	16.154	224,400
2024-11-14	18.000	18.020	17.980	18.000	16.503	221,100
2024-11-13	18.000	18.020	17.980	18.000	16.503	38,700
2024-11-12	17.880	18.020	17.820	18.000	16.503	274,200
2024-11-11	17.940	18.100	17.820	18.000	16.503	172,800
2024-11-08	17.980	18.020	17.940	18.000	16.503	43,000
2024-11-07	18.000	18.040	17.820	18.000	16.503	286,700
2024-11-06	18.100	18.160	18.000	18.020	16.521	162,700
2024-11-05	18.160	18.160	18.040	18.100	16.594	331,100
2024-11-04	17.940	18.180	17.940	18.040	16.539	116,500

← NewerPage 8 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.