Perdana Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.400	0.405	0.395	0.400	0.400	13,349,200
2024-05-31	0.405	0.415	0.390	0.400	0.400	11,946,400
2024-05-30	0.415	0.415	0.405	0.410	0.410	7,418,300
2024-05-29	0.405	0.430	0.400	0.420	0.420	15,820,100
2024-05-28	0.405	0.405	0.395	0.405	0.405	10,330,000
2024-05-27	0.400	0.410	0.385	0.405	0.405	16,541,000
2024-05-24	0.405	0.410	0.390	0.400	0.400	19,202,400
2024-05-23	0.365	0.415	0.360	0.410	0.410	92,094,602
2024-05-21	0.380	0.380	0.360	0.360	0.360	13,193,900
2024-05-20	0.370	0.380	0.360	0.380	0.380	14,694,700
2024-05-17	0.365	0.375	0.360	0.365	0.365	12,613,000
2024-05-16	0.350	0.370	0.345	0.365	0.365	29,013,500
2024-05-15	0.345	0.350	0.340	0.350	0.350	3,994,800
2024-05-14	0.325	0.350	0.325	0.340	0.340	23,919,301
2024-05-13	0.330	0.335	0.315	0.320	0.320	10,783,200
2024-05-10	0.335	0.340	0.325	0.330	0.330	6,620,000
2024-05-09	0.335	0.335	0.325	0.335	0.335	5,329,600
2024-05-08	0.330	0.340	0.325	0.335	0.335	15,905,200
2024-05-07	0.330	0.330	0.320	0.330	0.330	7,078,800
2024-05-06	0.325	0.330	0.315	0.325	0.325	8,782,500
2024-05-03	0.305	0.330	0.300	0.325	0.325	18,650,900
2024-05-02	0.310	0.310	0.295	0.305	0.305	26,262,600
2024-04-30	0.310	0.320	0.310	0.315	0.315	13,282,600
2024-04-29	0.310	0.315	0.305	0.310	0.310	13,550,400
2024-04-26	0.320	0.320	0.305	0.310	0.310	22,724,301
2024-04-25	0.330	0.335	0.315	0.325	0.325	14,924,800
2024-04-24	0.330	0.340	0.325	0.330	0.330	8,522,500
2024-04-23	0.340	0.340	0.325	0.330	0.330	12,255,700
2024-04-22	0.335	0.345	0.330	0.340	0.340	11,594,100
2024-04-19	0.325	0.340	0.320	0.335	0.335	21,316,000
2024-04-18	0.320	0.330	0.315	0.320	0.320	11,506,000
2024-04-17	0.315	0.335	0.315	0.335	0.335	10,270,200
2024-04-16	0.340	0.345	0.315	0.320	0.320	31,363,400
2024-04-15	0.335	0.355	0.330	0.340	0.340	22,324,600
2024-04-12	0.335	0.340	0.325	0.330	0.330	22,920,699
2024-04-09	0.330	0.345	0.325	0.340	0.340	12,660,400
2024-04-08	0.325	0.335	0.320	0.325	0.325	32,217,000
2024-04-05	0.355	0.355	0.320	0.320	0.320	25,062,199
2024-04-04	0.340	0.365	0.340	0.350	0.350	26,888,199
2024-04-03	0.340	0.350	0.330	0.340	0.340	21,863,100
2024-04-02	0.320	0.340	0.315	0.335	0.335	11,876,800
2024-04-01	0.340	0.350	0.315	0.320	0.320	32,211,900
2024-03-29	0.330	0.335	0.325	0.330	0.330	16,607,600
2024-03-27	0.310	0.330	0.305	0.325	0.325	17,028,199
2024-03-26	0.305	0.325	0.305	0.310	0.310	40,270,199
2024-03-25	0.280	0.305	0.280	0.305	0.305	27,513,400
2024-03-22	0.285	0.285	0.275	0.285	0.285	6,819,600
2024-03-21	0.280	0.295	0.275	0.285	0.285	32,427,000
2024-03-20	0.265	0.290	0.265	0.280	0.280	39,056,699
2024-03-19	0.280	0.280	0.265	0.265	0.265	16,524,500
2024-03-18	0.265	0.280	0.260	0.275	0.275	18,061,000
2024-03-15	0.265	0.270	0.260	0.265	0.265	8,218,300
2024-03-14	0.255	0.265	0.255	0.265	0.265	15,633,400
2024-03-13	0.250	0.255	0.245	0.255	0.255	3,729,900
2024-03-12	0.255	0.255	0.250	0.250	0.250	2,625,100
2024-03-11	0.260	0.260	0.250	0.255	0.255	6,249,300
2024-03-08	0.255	0.265	0.255	0.260	0.260	7,340,700
2024-03-07	0.250	0.255	0.245	0.255	0.255	11,112,000
2024-03-06	0.245	0.250	0.240	0.245	0.245	5,226,200
2024-03-05	0.250	0.250	0.245	0.250	0.250	3,146,000

← NewerPage 11 of 21 · 1,242 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.