Petronas Dagangan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	21.000	21.000	20.080	20.080	20.080	1,454,700
2026-09-17	20.600	21.080	20.600	21.080	21.080	466,700
2026-09-16	20.780	20.780	20.780	20.780	20.780	0
2026-09-15	20.720	20.880	20.560	20.780	20.780	308,900
2026-09-14	20.560	20.800	20.540	20.760	20.760	238,400
2026-09-11	20.580	20.700	20.300	20.640	20.640	342,800
2026-09-10	20.220	20.660	20.100	20.660	20.660	480,000
2026-09-09	19.880	20.400	19.640	20.300	20.300	580,800
2026-09-08	19.880	20.000	19.720	19.920	19.920	216,000
2026-09-07	20.140	20.300	19.960	19.980	19.730	190,600
2026-09-04	20.400	20.400	20.100	20.160	19.908	316,400
2026-09-03	20.120	20.500	20.120	20.380	20.125	403,400
2026-09-02	20.000	20.360	19.980	20.300	20.046	476,500
2026-09-01	20.060	20.500	19.780	20.140	19.888	534,000
2026-08-28	20.640	20.780	20.300	20.300	20.046	628,400
2026-08-27	20.500	20.900	20.340	20.660	20.402	513,000
2026-08-26	20.000	20.580	19.800	20.520	20.263	903,400
2026-08-24	19.600	20.100	19.200	20.000	19.750	320,600
2026-08-21	19.640	19.720	19.500	19.620	19.375	110,300
2026-08-20	19.600	19.760	19.520	19.620	19.375	231,500
2026-08-19	19.360	19.720	19.360	19.500	19.256	482,800
2026-08-18	19.460	19.480	19.300	19.360	19.118	171,100
2026-08-17	19.360	19.500	19.360	19.460	19.217	135,000
2026-08-14	19.260	19.540	19.260	19.360	19.118	222,900
2026-08-13	19.200	19.380	19.200	19.260	19.019	225,100
2026-08-12	19.200	19.340	19.020	19.180	18.940	501,500
2026-08-11	19.200	19.260	18.920	19.000	18.762	419,100
2026-08-10	19.320	19.440	19.220	19.340	19.098	136,300
2026-08-07	19.500	19.500	19.200	19.240	18.999	368,900
2026-08-06	19.560	19.640	19.400	19.560	19.315	207,700
2026-08-05	19.700	19.760	19.520	19.540	19.296	388,600
2026-08-04	19.320	19.780	19.300	19.700	19.454	283,500
2026-08-03	19.540	19.640	19.060	19.440	19.197	181,100
2026-07-31	19.200	19.640	19.200	19.520	19.276	1,252,900
2026-07-30	19.020	19.260	19.020	19.200	18.960	212,000
2026-07-29	19.200	19.240	18.920	19.120	18.881	331,100
2026-07-28	19.220	19.280	19.020	19.200	18.960	329,200
2026-07-27	19.240	19.380	19.200	19.220	18.980	290,400
2026-07-24	19.300	19.340	19.160	19.320	19.078	649,600
2026-07-23	19.500	19.520	19.260	19.340	19.098	323,800

Page 1 of 3 · 123 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.