Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Petron Malaysia Refining & Marketing Bhd (3042.KL)

Compare
3.2500
-0.0400
(-1.22%)
As of 12:28:59 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253.29003.30003.25003.25003.250017,600
Apr 15, 20253.30003.34003.29003.29003.290015,800
Apr 14, 20253.35003.35003.26003.30003.300027,500
Apr 11, 20253.20003.30003.17003.26003.260048,100
Apr 10, 20253.10003.34003.10003.28003.2800199,100
Apr 9, 20253.02003.02002.95002.96002.960066,800
Apr 8, 20253.20003.22003.00003.00003.0000150,200
Apr 7, 20253.35003.35002.98003.10003.1000184,400
Apr 4, 20253.38003.42003.37003.37003.370053,700
Apr 3, 20253.40003.40003.40003.40003.400016,900
Apr 2, 20253.45003.45003.38003.39003.390039,200
Mar 28, 20253.49003.50003.45003.45003.450054,300
Mar 27, 20253.50003.51003.50003.50003.50005,000
Mar 26, 20253.50003.50003.50003.50003.50004,300
Mar 25, 20253.56003.56003.52003.53003.53005,400
Mar 24, 20253.48003.55003.48003.51003.510033,300
Mar 21, 20253.47003.50003.47003.50003.500043,400
Mar 20, 20253.43003.50003.43003.44003.440021,300
Mar 19, 20253.50003.51003.43003.43003.430022,100
Mar 17, 20253.50003.52003.47003.47003.470032,200
Mar 14, 20253.50003.52003.46003.47003.470037,300
Mar 13, 20253.48003.52003.47003.47003.470021,000
Mar 12, 20253.52003.52003.46003.46003.460029,700
Mar 11, 20253.48003.52003.39003.52003.520049,500
Mar 10, 20253.48003.51003.48003.49003.490029,400
Mar 7, 20253.52003.52003.44003.48003.480085,900
Mar 6, 20253.56003.56003.52003.52003.520042,000
Mar 5, 20253.58003.59003.56003.56003.560029,900
Mar 4, 20253.64003.64003.53003.53003.5300112,400
Mar 3, 20253.82003.82003.61003.68003.6800294,800
Feb 28, 20253.90003.90003.83003.83003.830075,000
Feb 27, 20254.08004.08003.82003.90003.9000319,500
Feb 26, 20254.12004.14004.09004.14004.14009,200
Feb 25, 20254.15004.15004.00004.13004.130087,600
Feb 24, 20254.16004.16004.11004.15004.150022,500
Feb 21, 20254.11004.16004.11004.16004.160019,800
Feb 20, 20254.15004.15004.10004.10004.100056,400
Feb 19, 20254.13004.16004.10004.15004.150040,000
Feb 18, 20254.14004.17004.14004.14004.140020,400
Feb 17, 20254.20004.20004.14004.14004.140024,400
Feb 14, 20254.13004.21004.13004.20004.200026,200
Feb 13, 20254.17004.19004.15004.16004.160015,300
Feb 12, 20254.12004.17004.12004.17004.170014,300
Feb 10, 20254.16004.20004.15004.17004.170029,200
Feb 7, 20254.20004.21004.16004.20004.20002,100
Feb 6, 20254.18004.20004.18004.20004.200028,800
Feb 5, 20254.17004.18004.17004.18004.180015,300
Feb 4, 20254.15004.17004.10004.16004.160027,600
Feb 3, 20254.18004.18004.15004.17004.170016,300
Jan 31, 20254.12004.17004.12004.17004.17003,500
Jan 28, 20254.15004.16004.11004.11004.110018,900
Jan 27, 20254.18004.18004.15004.15004.150023,800
Jan 24, 20254.15004.16004.15004.15004.150031,500
Jan 23, 20254.22004.22004.15004.15004.150027,300
Jan 22, 20254.24004.24004.24004.24004.2400-
Jan 21, 20254.17004.24004.16004.24004.240017,600
Jan 20, 20254.17004.17004.11004.17004.170012,400
Jan 17, 20254.14004.16004.13004.16004.160061,500
Jan 16, 20254.20004.20004.14004.16004.160015,500
Jan 15, 20254.15004.20004.15004.15004.150020,600
Jan 14, 20254.15004.15004.15004.15004.15002,200
Jan 13, 20254.26004.26004.21004.24004.240013,600
Jan 10, 20254.20004.26004.19004.26004.260010,200
Jan 9, 20254.26004.27004.20004.20004.200023,100
Jan 8, 20254.25004.29004.23004.29004.290027,300
Jan 7, 20254.30004.30004.27004.28004.280019,600
Jan 6, 20254.30004.32004.28004.29004.290032,500
Jan 3, 20254.29004.32004.26004.29004.290061,800
Jan 2, 20254.30004.30004.24004.26004.260052,200
Dec 31, 20244.20004.29004.20004.21004.210057,900
Dec 30, 20244.21004.24004.20004.21004.210063,600
Dec 27, 20244.23004.23004.20004.22004.22008,600
Dec 26, 20244.21004.24004.21004.23004.230048,900
Dec 24, 20244.17004.22004.14004.20004.200042,900
Dec 23, 20244.18004.18004.13004.18004.18002,500
Dec 20, 20244.18004.18004.13004.18004.18007,100
Dec 19, 20244.18004.18004.13004.18004.180033,500
Dec 18, 20244.10004.22004.10004.19004.190038,600
Dec 17, 20244.14004.16004.10004.11004.110027,500
Dec 16, 20244.20004.20004.11004.13004.130010,900
Dec 13, 20244.17004.21004.16004.21004.210010,500
Dec 12, 20244.20004.20004.17004.19004.19006,200
Dec 11, 20244.14004.18004.14004.18004.18003,400
Dec 10, 20244.20004.24004.16004.16004.160019,600
Dec 9, 20244.15004.15004.10004.11004.110010,800
Dec 6, 20244.14004.20004.10004.15004.150032,300
Dec 5, 20244.11004.11004.10004.11004.110038,700
Dec 4, 20244.13004.13004.10004.11004.1100125,400
Dec 3, 20244.10004.14004.08004.14004.140024,700
Dec 2, 20244.13004.13004.10004.13004.130071,100
Nov 29, 20244.10004.13004.10004.11004.110020,000
Nov 28, 20244.15004.15004.10004.10004.100089,700
Nov 27, 20244.12004.16004.10004.11004.110043,300
Nov 26, 20244.21004.21004.11004.11004.110022,600
Nov 25, 20244.15004.15004.11004.11004.110052,500
Nov 22, 20244.18004.18004.09004.15004.1500120,600
Nov 21, 20244.20004.27004.20004.23004.230018,800
Nov 20, 20244.22004.23004.20004.20004.200050,900
Nov 19, 20244.30004.30004.23004.23004.23005,000
Nov 18, 20244.21004.29004.21004.25004.250019,700
Nov 15, 20244.29004.29004.23004.23004.230010,300
Nov 14, 20244.29004.29004.23004.25004.250036,100
Nov 13, 20244.25004.29004.25004.29004.29006,800
Nov 12, 20244.22004.30004.22004.25004.250026,400
Nov 11, 20244.31004.31004.24004.27004.27005,700
Nov 8, 20244.27004.33004.27004.31004.310052,600
Nov 7, 20244.23004.27004.22004.27004.270026,600
Nov 6, 20244.26004.28004.24004.24004.240050,800
Nov 5, 20244.23004.28004.23004.27004.270035,000
Nov 4, 20244.20004.34004.20004.30004.300035,200
Nov 1, 20244.30004.32004.30004.30004.300017,300
Oct 30, 20244.22004.33004.20004.31004.310084,200
Oct 29, 20244.22004.30004.21004.24004.240014,500
Oct 28, 20244.23004.26004.23004.23004.230016,400
Oct 25, 20244.28004.31004.21004.22004.220042,500
Oct 24, 20244.30004.30004.26004.28004.280046,700
Oct 23, 20244.30004.30004.26004.30004.300051,600
Oct 22, 20244.30004.35004.28004.30004.300016,400
Oct 21, 20244.30004.32004.30004.30004.300015,400
Oct 18, 20244.35004.35004.28004.30004.30009,400
Oct 17, 20244.30004.35004.29004.30004.300029,200
Oct 16, 20244.31004.32004.24004.32004.320091,000
Oct 15, 20244.36004.36004.23004.31004.3100156,900
Oct 14, 20244.38004.39004.31004.38004.380026,900
Oct 11, 20244.46004.46004.37004.39004.390044,300
Oct 10, 20244.36004.45004.36004.45004.450092,700
Oct 9, 20244.42004.46004.35004.46004.4600194,700
Oct 8, 20244.59004.60004.43004.48004.4800185,000
Oct 7, 20244.66004.69004.44004.56004.5600344,600
Oct 4, 20244.50004.70004.50004.62004.62001,325,300
Oct 3, 20244.33004.52004.33004.48004.4800307,000
Oct 2, 20244.35004.35004.31004.32004.320035,700
Oct 1, 20244.33004.35004.27004.31004.310049,500
Sep 30, 20244.30004.32004.21004.32004.320028,600
Sep 27, 20244.29004.33004.20004.20004.200056,700
Sep 26, 20244.32004.32004.28004.28004.280022,100
Sep 25, 20244.30004.35004.30004.32004.320093,700
Sep 24, 20244.28004.29004.25004.28004.280010,800
Sep 23, 20244.24004.30004.22004.30004.300013,100
Sep 20, 20244.20004.25004.20004.25004.250013,200
Sep 19, 20244.21004.30004.20004.21004.21009,100
Sep 18, 20244.29004.29004.18004.20004.200015,600
Sep 17, 20244.25004.25004.20004.22004.22001,200
Sep 13, 20244.16004.21004.15004.21004.210028,100
Sep 12, 20244.12004.19004.12004.13004.130089,800
Sep 11, 20244.19004.20004.07004.12004.120068,000
Sep 10, 20244.24004.24004.19004.19004.1900116,700
Sep 9, 20244.25004.25004.21004.24004.240055,400
Sep 6, 20244.30004.32004.28004.28004.280039,000
Sep 5, 20244.35004.35004.30004.30004.300021,700
Sep 4, 20244.30004.35004.28004.31004.310094,400
Sep 3, 20244.30004.34004.30004.32004.3200139,500
Sep 2, 20244.37004.37004.30004.30004.3000130,200
Aug 30, 20244.40004.40004.32004.37004.3700161,400
Aug 29, 20244.43004.48004.40004.42004.420037,200
Aug 28, 20244.44004.49004.42004.43004.430088,300
Aug 27, 20244.49004.53004.44004.44004.440056,500
Aug 26, 20244.42004.52004.40004.49004.490043,500
Aug 23, 20244.45004.51004.41004.44004.440030,600
Aug 22, 20244.45004.48004.43004.45004.450093,800
Aug 21, 20244.48004.52004.47004.48004.480036,100
Aug 20, 20244.49004.50004.46004.46004.460023,900
Aug 19, 20244.50004.52004.47004.49004.490033,700
Aug 16, 20244.46004.47004.44004.47004.470040,400
Aug 15, 20244.55004.55004.46004.47004.470031,800
Aug 14, 20244.50004.52004.47004.50004.5000136,500
Aug 13, 20244.50004.50004.46004.50004.500014,300
Aug 12, 20244.47004.50004.47004.50004.500032,600
Aug 9, 20244.47004.49004.44004.47004.470031,500
Aug 8, 20244.42004.45004.42004.44004.440010,700
Aug 7, 20244.41004.47004.36004.42004.420052,500
Aug 6, 20244.31004.41004.30004.34004.3400136,000
Aug 5, 20244.42004.42004.30004.32004.3200372,500
Aug 2, 20244.55004.55004.45004.47004.470084,600
Aug 1, 20244.46004.52004.46004.49004.490028,300
Jul 31, 20244.48004.51004.45004.45004.450057,500
Jul 30, 20244.52004.52004.48004.48004.4800116,000
Jul 29, 20244.50004.50004.48004.48004.480046,500
Jul 26, 20244.50004.52004.50004.50004.500016,000
Jul 25, 20244.50004.51004.47004.50004.500065,500
Jul 24, 20244.48004.50004.48004.50004.500031,600
Jul 23, 20244.50004.50004.47004.48004.4800116,200
Jul 22, 20244.51004.51004.48004.50004.500099,900
Jul 19, 20244.53004.53004.51004.51004.510082,500
Jul 18, 20244.57004.57004.51004.53004.530038,100
Jul 17, 20244.51004.54004.51004.54004.5400114,800
Jul 16, 20244.54004.54004.49004.51004.510074,800
Jul 15, 20244.52004.53004.51004.51004.510028,500
Jul 12, 20244.51004.57004.51004.52004.520065,900
Jul 11, 20244.50004.52004.49004.52004.5200129,400
Jul 10, 20244.53004.56004.49004.52004.5200217,200
Jul 9, 20244.61004.61004.53004.53004.5300144,000
Jul 5, 20244.64004.64004.54004.60004.600072,600
Jul 4, 20244.58004.59004.54004.57004.570044,200
Jul 3, 20244.55004.58004.54004.55004.5500130,900
Jul 2, 20244.55004.60004.55004.56004.560057,300
Jul 1, 20244.68004.68004.52004.55004.550067,400
Jun 28, 20244.55004.55004.49004.52004.5200127,800
Jun 27, 20244.55004.55004.50004.53004.5300138,400
Jun 26, 20244.60004.60004.53004.55004.5500156,800
Jun 25, 20244.67004.67004.56004.60004.6000107,100
Jun 24, 20244.69004.69004.63004.67004.670077,200
Jun 21, 20244.66004.69004.65004.69004.6900151,200
Jun 20, 20244.71004.71004.62004.65004.6500174,800
Jun 19, 20244.75004.75004.65004.70004.7000191,600
Jun 18, 20244.88004.98004.69004.71004.7100361,900
Jun 14, 2024 0.2300 Dividend
Jun 14, 20245.00005.00004.85004.86004.8600260,700
Jun 13, 20245.10005.22005.10005.20004.9700577,700
Jun 12, 20245.18005.18005.10005.11004.8840157,900
Jun 11, 20245.16005.19005.16005.17004.9413182,700
Jun 10, 20245.03005.23005.03005.14004.9127518,800
Jun 7, 20244.97005.00004.97005.00004.7788131,000
Jun 6, 20244.98005.01004.95004.97004.7502164,900
Jun 5, 20245.00005.01004.97004.97004.750262,500
Jun 4, 20245.02005.02004.96004.98004.7597252,300
May 31, 20245.02005.03005.00005.02004.798074,300
May 30, 20245.04005.05004.99005.00004.778847,100
May 29, 20245.03005.03005.00005.01004.788461,900
May 28, 20245.06005.07005.02005.03004.807553,900
May 27, 20245.00005.05005.00005.03004.8075109,700
May 24, 20245.05005.06004.98005.00004.7788435,400
May 23, 20245.05005.10005.05005.09004.8649229,200
May 21, 20245.03005.04005.02005.02004.798061,500
May 20, 20245.00005.05005.00005.03004.8075107,700
May 17, 20244.96005.02004.96004.99004.7693122,800
May 16, 20244.96004.98004.94004.96004.740692,500
May 15, 20244.99004.99004.96004.98004.759798,800
May 14, 20245.01005.03004.98004.99004.769398,100
May 13, 20244.98004.98004.95004.96004.740643,600
May 10, 20245.02005.02004.95004.95004.7311159,600
May 9, 20245.00005.00004.98005.00004.778847,600
May 8, 20244.92005.00004.90005.00004.7788224,600
May 7, 20244.93004.93004.90004.92004.702474,400
May 6, 20244.89004.93004.88004.93004.711980,700
May 3, 20244.92004.92004.88004.89004.673727,700
May 2, 20244.93004.93004.88004.92004.702482,000
Apr 30, 20244.91004.94004.91004.94004.721553,300
Apr 29, 20244.95004.95004.90004.93004.711958,100
Apr 26, 20244.90004.94004.87004.92004.7024304,100
Apr 25, 20244.85004.86004.84004.86004.645035,900
Apr 24, 20244.85004.86004.83004.86004.645058,400
Apr 23, 20244.88004.88004.81004.88004.664268,000
Apr 22, 20244.90004.90004.83004.89004.673792,600
Apr 19, 20244.80004.90004.79004.90004.6833403,200
Apr 18, 20244.79004.81004.78004.80004.587791,200
Apr 17, 20244.75004.82004.75004.80004.5877149,800
Apr 16, 20244.82004.84004.71004.75004.5399136,500

Related Tickers

4324.KL Hengyuan Refining Company Berhad
1.5300
-1.29%
 
PETRONET.BO Petronet LNG Limited
298.50
+0.96%
 
5681.KL PETRONAS Dagangan Berhad
19.04
+0.53%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
634.45
+2.42%
 
PETRONET.NS Petronet LNG Limited
298.80
+1.00%
 
CASTROLIND.NS Castrol India Limited
206.16
+1.11%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
383.90
+1.27%
 
RELIANCE.NS Reliance Industries Limited
1,233.30
-0.55%