Perdana Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.375	0.380	0.360	0.365	0.365	7,932,200
2024-08-28	0.390	0.395	0.375	0.375	0.375	6,350,900
2024-08-27	0.405	0.410	0.385	0.385	0.385	11,086,400
2024-08-26	0.370	0.405	0.360	0.405	0.405	19,047,199
2024-08-23	0.385	0.405	0.360	0.365	0.365	24,418,600
2024-08-22	0.420	0.420	0.385	0.385	0.385	26,452,199
2024-08-21	0.435	0.445	0.425	0.425	0.425	6,763,000
2024-08-20	0.465	0.465	0.425	0.440	0.440	29,296,100
2024-08-19	0.465	0.475	0.455	0.455	0.455	6,459,200
2024-08-16	0.450	0.465	0.445	0.465	0.465	13,070,300
2024-08-15	0.450	0.455	0.435	0.435	0.435	7,535,700
2024-08-14	0.450	0.455	0.440	0.450	0.450	6,875,000
2024-08-13	0.450	0.455	0.440	0.450	0.450	2,590,000
2024-08-12	0.450	0.460	0.440	0.450	0.450	9,882,400
2024-08-09	0.445	0.455	0.440	0.445	0.445	8,169,100
2024-08-08	0.435	0.445	0.420	0.440	0.440	10,528,700
2024-08-07	0.420	0.440	0.395	0.435	0.435	11,224,000
2024-08-06	0.390	0.415	0.370	0.415	0.415	13,099,700
2024-08-05	0.420	0.430	0.360	0.385	0.385	23,421,000
2024-08-02	0.460	0.460	0.430	0.435	0.435	13,258,100
2024-08-01	0.470	0.480	0.460	0.465	0.465	9,196,600
2024-07-31	0.490	0.490	0.455	0.465	0.465	13,611,100
2024-07-30	0.490	0.495	0.485	0.490	0.490	3,708,900
2024-07-29	0.485	0.495	0.475	0.490	0.490	5,226,800
2024-07-26	0.480	0.495	0.475	0.485	0.485	3,838,000
2024-07-25	0.490	0.495	0.475	0.485	0.485	10,542,800
2024-07-24	0.500	0.500	0.485	0.495	0.495	5,274,400
2024-07-23	0.470	0.500	0.470	0.500	0.500	13,780,700
2024-07-22	0.490	0.490	0.450	0.470	0.470	22,118,400
2024-07-19	0.500	0.510	0.485	0.490	0.490	14,571,800
2024-07-18	0.500	0.505	0.480	0.500	0.500	10,017,100
2024-07-17	0.495	0.505	0.490	0.500	0.500	10,108,900
2024-07-16	0.500	0.510	0.490	0.495	0.495	9,301,500
2024-07-15	0.480	0.500	0.465	0.495	0.495	21,676,699
2024-07-12	0.485	0.495	0.480	0.480	0.480	8,733,300
2024-07-11	0.475	0.500	0.455	0.485	0.485	28,416,000
2024-07-10	0.460	0.480	0.460	0.475	0.475	21,422,400
2024-07-09	0.450	0.460	0.445	0.460	0.460	14,297,600
2024-07-05	0.415	0.460	0.405	0.455	0.455	43,781,500
2024-07-04	0.415	0.420	0.400	0.415	0.415	14,049,300
2024-07-03	0.400	0.415	0.400	0.410	0.410	13,962,300
2024-07-02	0.405	0.405	0.390	0.395	0.395	24,591,400
2024-07-01	0.395	0.405	0.380	0.405	0.405	17,912,900
2024-06-28	0.375	0.400	0.375	0.395	0.395	10,487,900
2024-06-27	0.390	0.390	0.370	0.375	0.375	9,194,300
2024-06-26	0.370	0.385	0.360	0.385	0.385	9,928,100
2024-06-25	0.365	0.370	0.360	0.370	0.370	7,065,100
2024-06-24	0.360	0.370	0.350	0.365	0.365	17,166,801
2024-06-21	0.370	0.375	0.360	0.365	0.365	11,316,200
2024-06-20	0.375	0.375	0.360	0.365	0.365	17,453,900
2024-06-19	0.390	0.390	0.360	0.375	0.375	32,385,000
2024-06-18	0.390	0.400	0.380	0.385	0.385	15,961,700
2024-06-14	0.415	0.425	0.385	0.385	0.385	29,728,600
2024-06-13	0.370	0.410	0.365	0.405	0.405	32,620,400
2024-06-12	0.385	0.390	0.370	0.370	0.370	12,893,300
2024-06-11	0.390	0.400	0.380	0.385	0.385	11,302,500
2024-06-10	0.370	0.390	0.370	0.385	0.385	8,762,300
2024-06-07	0.380	0.395	0.370	0.370	0.370	13,074,300
2024-06-06	0.380	0.390	0.370	0.380	0.380	12,219,600
2024-06-05	0.400	0.400	0.380	0.380	0.380	10,147,300

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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