Perdana Petroleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.285	0.290	0.275	0.280	0.280	7,663,000
2024-11-21	0.310	0.310	0.280	0.285	0.285	39,048,398
2024-11-20	0.290	0.290	0.280	0.285	0.285	1,023,200
2024-11-19	0.285	0.295	0.280	0.285	0.285	3,626,300
2024-11-18	0.280	0.290	0.280	0.285	0.285	3,342,900
2024-11-15	0.290	0.295	0.280	0.280	0.280	3,101,100
2024-11-14	0.280	0.295	0.280	0.285	0.285	3,712,000
2024-11-13	0.280	0.285	0.275	0.280	0.280	3,917,000
2024-11-12	0.285	0.290	0.280	0.280	0.280	1,903,600
2024-11-11	0.295	0.295	0.280	0.285	0.285	3,134,600
2024-11-08	0.300	0.300	0.290	0.295	0.295	653,900
2024-11-07	0.295	0.300	0.290	0.295	0.295	2,422,700
2024-11-06	0.290	0.300	0.290	0.295	0.295	4,828,700
2024-11-05	0.285	0.295	0.285	0.290	0.290	5,202,500
2024-11-04	0.290	0.290	0.280	0.285	0.285	2,113,700
2024-11-01	0.280	0.300	0.280	0.285	0.285	11,044,200
2024-10-30	0.275	0.280	0.270	0.275	0.275	1,472,300
2024-10-29	0.275	0.280	0.270	0.275	0.275	2,353,200
2024-10-28	0.275	0.280	0.270	0.275	0.275	3,782,900
2024-10-25	0.285	0.285	0.275	0.280	0.280	4,268,100
2024-10-24	0.280	0.285	0.275	0.285	0.285	3,332,700
2024-10-23	0.280	0.285	0.275	0.280	0.280	5,090,300
2024-10-22	0.275	0.285	0.270	0.285	0.285	6,019,400
2024-10-21	0.275	0.280	0.270	0.280	0.280	8,160,100
2024-10-18	0.280	0.280	0.270	0.280	0.280	5,997,000
2024-10-17	0.275	0.285	0.275	0.280	0.280	7,100,300
2024-10-16	0.280	0.285	0.270	0.275	0.275	8,441,400
2024-10-15	0.300	0.300	0.270	0.280	0.280	23,768,301
2024-10-14	0.305	0.305	0.300	0.300	0.300	3,114,300
2024-10-11	0.310	0.310	0.300	0.305	0.305	3,034,800
2024-10-10	0.305	0.310	0.300	0.305	0.305	5,467,900
2024-10-09	0.305	0.310	0.300	0.305	0.305	6,724,000
2024-10-08	0.315	0.320	0.305	0.310	0.310	12,316,800
2024-10-07	0.305	0.315	0.300	0.310	0.310	16,521,699
2024-10-04	0.285	0.310	0.285	0.300	0.300	29,110,301
2024-10-03	0.285	0.290	0.275	0.280	0.280	4,604,900
2024-10-02	0.295	0.300	0.280	0.280	0.280	8,543,100
2024-10-01	0.275	0.290	0.270	0.285	0.285	5,747,500
2024-09-30	0.300	0.305	0.270	0.275	0.275	15,494,200
2024-09-27	0.295	0.300	0.290	0.300	0.300	9,132,800
2024-09-26	0.310	0.315	0.295	0.300	0.300	6,724,100
2024-09-25	0.325	0.335	0.310	0.315	0.315	6,012,900
2024-09-24	0.325	0.330	0.315	0.325	0.325	5,631,000
2024-09-23	0.330	0.335	0.325	0.330	0.330	2,896,900
2024-09-20	0.335	0.340	0.325	0.335	0.335	4,931,200
2024-09-19	0.315	0.335	0.315	0.325	0.325	12,318,600
2024-09-18	0.325	0.325	0.310	0.320	0.320	3,159,900
2024-09-17	0.325	0.325	0.315	0.320	0.320	5,554,800
2024-09-13	0.310	0.325	0.310	0.320	0.320	16,756,100
2024-09-12	0.300	0.315	0.295	0.305	0.305	8,695,200
2024-09-11	0.300	0.305	0.290	0.300	0.300	11,564,100
2024-09-10	0.320	0.330	0.300	0.310	0.310	6,928,100
2024-09-09	0.320	0.325	0.305	0.315	0.315	9,061,900
2024-09-06	0.330	0.340	0.325	0.335	0.335	6,047,100
2024-09-05	0.340	0.340	0.325	0.335	0.335	7,594,900
2024-09-04	0.355	0.355	0.335	0.340	0.340	15,086,700
2024-09-03	0.370	0.375	0.360	0.365	0.365	8,191,800
2024-09-02	0.370	0.375	0.360	0.365	0.365	11,907,600
2024-08-30	0.365	0.385	0.365	0.370	0.370	10,602,400
2024-08-29	0.375	0.380	0.360	0.365	0.365	7,932,200

← NewerPage 9 of 21 · 1,238 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.