Petronas Dagangan Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.660	19.960	19.580	19.780	19.780	444,200
2026-10-16	19.320	19.660	19.300	19.640	19.640	116,500
2026-10-15	19.220	19.340	19.160	19.200	19.200	121,100
2026-10-14	19.280	19.400	19.240	19.240	19.240	170,100
2026-10-13	19.120	19.400	19.100	19.380	19.380	153,200
2026-10-12	19.180	19.380	19.100	19.380	19.380	155,900
2026-10-09	19.240	19.480	19.200	19.240	19.240	96,500
2026-10-08	19.320	19.380	19.140	19.240	19.240	138,800
2026-10-07	19.140	19.380	19.140	19.320	19.320	86,300
2026-10-06	19.360	19.420	19.120	19.120	19.120	246,100
2026-10-05	19.100	19.380	19.100	19.200	19.200	47,500
2026-10-02	19.120	19.340	19.020	19.200	19.200	116,300
2026-10-01	19.200	19.260	19.040	19.120	19.120	171,300
2026-09-30	19.260	19.420	19.040	19.280	19.280	381,900
2026-09-29	19.300	19.500	19.220	19.320	19.320	424,000
2026-09-28	19.540	19.660	19.320	19.320	19.320	121,600
2026-09-25	20.100	20.100	19.320	19.500	19.500	262,100
2026-09-24	19.960	20.100	19.880	20.000	20.000	202,400
2026-09-23	20.140	20.180	19.920	20.000	20.000	332,000
2026-09-22	20.380	20.380	20.120	20.140	20.140	140,800
2026-09-21	20.100	20.380	20.060	20.320	20.320	225,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.