Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.040	18.100	17.840	17.980	16.484	356,600
2024-10-30	17.920	18.000	17.800	17.980	16.484	428,000
2024-10-29	17.800	18.200	17.800	17.980	16.484	461,000
2024-10-28	17.720	18.060	17.720	18.000	16.503	208,500
2024-10-25	17.980	18.000	17.680	17.720	16.246	412,300
2024-10-24	17.980	18.020	17.960	17.980	16.484	407,700
2024-10-23	17.980	18.160	17.980	17.980	16.484	93,300
2024-10-22	18.300	18.400	17.960	17.960	16.466	490,100
2024-10-21	17.920	18.320	17.840	18.300	16.778	304,900
2024-10-18	17.980	18.160	17.840	17.900	16.411	186,000
2024-10-17	18.120	18.120	17.940	17.980	16.484	62,100
2024-10-16	18.120	18.320	17.820	18.120	16.613	1,480,800
2024-10-15	18.320	18.380	18.020	18.120	16.613	359,700
2024-10-14	18.000	18.320	17.920	18.320	16.796	340,500
2024-10-11	18.300	18.320	17.980	17.980	16.484	68,000
2024-10-10	17.920	18.340	17.920	18.120	16.613	271,700
2024-10-09	17.960	18.100	17.780	17.920	16.429	281,200
2024-10-08	18.380	18.380	17.940	17.940	16.448	489,600
2024-10-07	17.960	18.760	17.960	18.420	16.888	1,636,400
2024-10-04	18.000	18.240	17.940	17.940	16.448	481,300
2024-10-03	18.200	18.220	17.940	17.940	16.448	113,700
2024-10-02	18.320	18.320	17.900	18.200	16.686	341,000
2024-10-01	17.980	18.320	17.860	18.320	16.796	377,600
2024-09-30	17.980	17.980	17.680	17.860	16.374	419,200
2024-09-27	18.000	18.000	17.700	17.880	16.393	372,500
2024-09-26	18.000	18.180	17.900	18.000	16.503	253,800
2024-09-25	18.360	18.360	17.960	18.000	16.503	163,900
2024-09-24	18.220	18.360	18.080	18.280	16.759	288,600
2024-09-23	18.960	18.960	18.040	18.040	16.539	381,500
2024-09-20	19.160	19.180	18.880	18.960	17.383	359,600
2024-09-19	19.420	19.420	19.040	19.160	17.566	188,300
2024-09-18	19.460	19.460	19.140	19.260	17.658	123,000
2024-09-17	19.080	19.680	19.080	19.460	17.841	191,700
2024-09-13	18.900	19.200	18.900	19.080	17.493	182,000
2024-09-12	18.620	18.940	18.620	18.760	17.200	141,800
2024-09-11	19.080	19.140	18.540	18.600	17.053	477,900
2024-09-10	19.280	19.500	19.060	19.080	17.493	169,500
2024-09-09	19.620	19.660	19.280	19.280	17.676	248,800
2024-09-06	20.260	20.280	19.600	19.620	17.988	283,800
2024-09-05	20.220	20.660	20.120	20.280	18.593	224,200
2024-09-04	20.040	20.320	20.040	20.220	18.538	123,000
2024-09-03	20.360	20.500	20.000	20.440	18.740	237,200
2024-09-02	21.020	21.020	20.480	20.560	18.666	511,600
2024-08-30	21.140	21.240	20.720	21.080	19.139	2,637,400
2024-08-29	20.840	21.680	20.760	21.140	19.193	752,000
2024-08-28	20.980	21.440	20.660	20.860	18.939	1,018,700
2024-08-27	20.300	21.000	20.300	20.900	18.975	647,700
2024-08-26	20.280	20.500	20.280	20.420	18.539	492,700
2024-08-23	20.340	20.340	20.020	20.280	18.412	299,800
2024-08-22	19.720	20.460	19.680	20.340	18.467	1,002,200
2024-08-21	18.680	19.880	18.680	19.740	17.922	1,163,600
2024-08-20	19.000	19.380	18.500	18.620	16.905	554,900
2024-08-19	18.900	19.340	18.840	19.000	17.250	733,800
2024-08-16	18.980	19.080	18.760	18.820	17.087	277,200
2024-08-15	19.480	19.480	18.700	18.980	17.232	303,800
2024-08-14	18.340	19.480	18.300	19.480	17.686	1,115,800
2024-08-13	17.780	18.340	17.680	18.340	16.651	383,100
2024-08-12	17.780	17.900	17.780	17.820	16.179	110,100
2024-08-09	17.680	17.800	17.640	17.660	16.034	191,700
2024-08-08	17.600	17.900	17.520	17.800	16.161	384,500

← NewerPage 9 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.