Kuala Lumpur - Delayed Quote MYR

Petra Energy Berhad (5133.KL)

Compare
1.3600
0.0000
(0.00%)
At close: 4:03:24 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.36001.36001.35001.36001.360019,000
Jan 28, 20251.36001.36001.36001.36001.36005,000
Jan 27, 20251.39001.39001.38001.38001.380049,900
Jan 24, 20251.37001.37001.36001.36001.360034,600
Jan 23, 20251.36001.37001.34001.37001.370047,000
Jan 22, 20251.37001.38001.36001.37001.370018,400
Jan 21, 20251.37001.38001.37001.37001.370061,200
Jan 20, 20251.35001.38001.35001.37001.3700153,800
Jan 17, 20251.35001.35001.33001.35001.350037,600
Jan 16, 20251.34001.35001.34001.35001.350031,400
Jan 15, 20251.31001.33001.30001.33001.330071,100
Jan 14, 20251.37001.37001.32001.33001.330010,200
Jan 13, 20251.33001.40001.33001.33001.330037,500
Jan 10, 20251.35001.35001.33001.33001.330016,400
Jan 9, 20251.35001.35001.32001.32001.3200149,200
Jan 8, 20251.38001.40001.35001.35001.3500173,500
Jan 7, 20251.40001.41001.39001.40001.400091,000
Jan 6, 20251.39001.41001.38001.40001.4000285,400
Jan 3, 20251.35001.38001.35001.37001.3700265,600
Jan 2, 20251.32001.35001.32001.35001.350089,600
Dec 31, 20241.33001.33001.32001.32001.320023,400
Dec 30, 20241.33001.35001.31001.33001.3300129,100
Dec 27, 20241.33001.34001.33001.33001.330074,200
Dec 26, 20241.33001.33001.32001.33001.330083,200
Dec 24, 20241.31001.31001.30001.30001.30009,000
Dec 23, 20241.29001.30001.29001.30001.300033,000
Dec 20, 20241.30001.30001.30001.30001.300026,200
Dec 19, 20241.32001.33001.29001.30001.3000100,400
Dec 18, 2024 0.0400 Dividend
Dec 18, 20241.35001.35001.30001.33001.330087,700
Dec 17, 20241.40001.40001.37001.38001.3400226,600
Dec 16, 20241.38001.40001.36001.40001.3594226,000
Dec 13, 20241.37001.38001.35001.38001.3400263,900
Dec 12, 20241.38001.38001.36001.37001.3303249,800
Dec 11, 20241.37001.38001.37001.37001.3303241,600
Dec 10, 20241.38001.38001.37001.37001.3303174,900
Dec 9, 20241.35001.37001.35001.35001.3109423,700
Dec 6, 20241.35001.36001.34001.35001.3109923,200
Dec 5, 20241.31001.33001.30001.33001.2914148,600
Dec 4, 20241.35001.35001.32001.33001.2914787,300
Dec 3, 20241.35001.35001.31001.32001.2817139,400
Dec 2, 20241.36001.36001.35001.36001.320663,900
Nov 29, 20241.31001.34001.30001.34001.3012120,000
Nov 28, 20241.35001.35001.29001.30001.2623687,900
Nov 27, 20241.35001.35001.34001.35001.310986,900
Nov 26, 20241.40001.40001.34001.36001.320653,900
Nov 25, 20241.37001.42001.37001.38001.3400182,600
Nov 22, 20241.36001.37001.33001.36001.3206351,800
Nov 21, 20241.30001.33001.30001.33001.291435,200
Nov 20, 20241.29001.29001.29001.29001.25265,500
Nov 19, 20241.29001.29001.29001.29001.252620,000
Nov 18, 20241.28001.33001.28001.28001.242928,900
Nov 15, 20241.28001.29001.28001.28001.242949,000
Nov 14, 20241.29001.29001.29001.29001.25265,000
Nov 13, 20241.28001.29001.27001.29001.252640,000
Nov 12, 20241.29001.29001.28001.29001.252633,400
Nov 11, 20241.30001.30001.29001.29001.252619,400
Nov 8, 20241.30001.30001.30001.30001.262315,000
Nov 7, 20241.30001.32001.29001.30001.262383,100
Nov 6, 20241.34001.35001.29001.29001.2526116,600
Nov 5, 20241.34001.34001.34001.34001.30125,000
Nov 4, 20241.32001.32001.29001.30001.2623163,700
Nov 1, 20241.28001.36001.28001.30001.262353,200
Oct 30, 20241.30001.30001.28001.30001.2623229,000
Oct 29, 20241.30001.30001.29001.30001.26232,500
Oct 28, 20241.31001.31001.29001.29001.2526117,900
Oct 25, 20241.32001.32001.31001.31001.272051,900
Oct 24, 20241.32001.32001.30001.31001.272088,900
Oct 23, 20241.32001.33001.32001.33001.291437,000
Oct 22, 20241.32001.35001.32001.32001.281712,000
Oct 21, 20241.32001.32001.32001.32001.2817600
Oct 18, 20241.32001.32001.32001.32001.281737,100
Oct 17, 20241.36001.36001.32001.32001.281746,000
Oct 16, 20241.32001.33001.32001.32001.2817121,500
Oct 15, 20241.35001.35001.32001.34001.301223,300
Oct 14, 20241.37001.42001.36001.36001.3206177,900
Oct 11, 20241.35001.36001.35001.35001.31096,100
Oct 10, 20241.36001.36001.32001.35001.310936,100
Oct 9, 20241.32001.35001.32001.35001.310951,600
Oct 8, 20241.38001.38001.34001.37001.330335,800
Oct 7, 20241.37001.38001.32001.38001.3400150,200
Oct 4, 20241.37001.39001.31001.37001.3303324,500
Oct 3, 20241.30001.30001.29001.29001.2526151,200
Oct 2, 20241.35001.35001.31001.32001.281755,000
Oct 1, 20241.38001.38001.32001.35001.310916,700
Sep 30, 20241.33001.35001.32001.32001.281755,500
Sep 27, 20241.33001.33001.31001.33001.29146,600
Sep 26, 2024 0.0300 Dividend
Sep 26, 20241.33001.33001.33001.33001.291454,300
Sep 25, 20241.37001.39001.36001.38001.310980,200
Sep 24, 20241.36001.41001.35001.39001.320491,400
Sep 23, 20241.36001.36001.36001.36001.291915,800
Sep 20, 20241.36001.36001.34001.36001.2919101,300
Sep 19, 20241.36001.36001.33001.36001.291960,500
Sep 18, 20241.36001.36001.35001.35001.282421,500
Sep 17, 20241.38001.38001.35001.35001.282436,800
Sep 13, 20241.37001.37001.37001.37001.30148,800
Sep 12, 20241.36001.37001.34001.37001.3014119,000
Sep 11, 20241.37001.38001.35001.35001.2824150,400
Sep 10, 20241.39001.39001.37001.38001.310938,200
Sep 9, 20241.40001.40001.37001.38001.310974,900
Sep 6, 20241.38001.42001.36001.42001.348957,800
Sep 5, 20241.40001.40001.40001.40001.3299600
Sep 4, 20241.40001.44001.40001.40001.329965,000
Sep 3, 20241.40001.43001.40001.43001.358430,500
Sep 2, 20241.43001.43001.40001.40001.329948,200
Aug 30, 20241.42001.43001.42001.43001.358411,700
Aug 29, 20241.40001.42001.38001.42001.348949,600
Aug 28, 20241.41001.43001.41001.42001.348988,300
Aug 27, 20241.44001.45001.42001.43001.3584221,500
Aug 26, 20241.46001.46001.43001.44001.3679146,600
Aug 23, 20241.51001.52001.44001.46001.38691,457,200
Aug 22, 20241.44001.44001.43001.43001.3584209,800
Aug 21, 20241.44001.48001.43001.48001.4059118,200
Aug 20, 20241.47001.48001.43001.48001.4059108,800
Aug 19, 20241.50001.50001.48001.48001.405928,800
Aug 16, 20241.48001.52001.48001.50001.424935,900
Aug 15, 20241.50001.50001.50001.50001.4249-
Aug 14, 20241.50001.50001.46001.50001.424938,000
Aug 13, 20241.48001.50001.47001.50001.4249171,400
Aug 12, 20241.49001.49001.47001.48001.405919,800
Aug 9, 20241.50001.50001.47001.50001.4249122,500
Aug 8, 20241.44001.51001.41001.50001.4249168,900
Aug 7, 20241.35001.47001.27001.47001.3964178,600
Aug 6, 20241.28001.36001.28001.35001.2824367,500
Aug 5, 20241.46001.46001.25001.34001.2729685,800
Aug 2, 20241.55001.55001.47001.47001.3964157,300
Aug 1, 20241.55001.57001.54001.55001.4724174,200
Jul 31, 20241.52001.58001.51001.53001.4534222,200
Jul 30, 20241.50001.53001.50001.53001.4534123,900
Jul 29, 20241.51001.51001.51001.51001.4344-
Jul 26, 20241.49001.52001.49001.51001.434446,000
Jul 25, 20241.50001.52001.46001.49001.4154112,300
Jul 24, 20241.52001.53001.51001.52001.443954,600
Jul 23, 20241.51001.52001.51001.52001.443957,200
Jul 22, 20241.52001.52001.47001.50001.4249147,400
Jul 19, 20241.55001.56001.53001.53001.4534191,100
Jul 18, 20241.56001.58001.54001.56001.481971,200
Jul 17, 20241.57001.59001.56001.58001.5009247,100
Jul 16, 20241.55001.56001.54001.56001.481996,200
Jul 15, 20241.53001.58001.53001.55001.472491,200
Jul 12, 20241.51001.54001.51001.53001.4534155,900
Jul 11, 20241.55001.55001.53001.53001.453478,900
Jul 10, 20241.57001.57001.55001.56001.481957,500
Jul 9, 20241.57001.59001.57001.57001.491483,700
Jul 5, 20241.55001.60001.55001.60001.5198109,500
Jul 4, 20241.59001.59001.55001.58001.5009154,100
Jul 3, 20241.59001.59001.55001.59001.5103140,100
Jul 2, 20241.55001.58001.52001.57001.4914141,800
Jul 1, 20241.59001.59001.51001.54001.462999,300
Jun 28, 20241.55001.58001.54001.54001.462997,100
Jun 27, 20241.49001.60001.49001.55001.4724573,300
Jun 26, 20241.46001.49001.46001.48001.4059115,100
Jun 25, 20241.46001.46001.43001.46001.3869192,200
Jun 24, 20241.50001.50001.45001.46001.3869248,300
Jun 21, 20241.52001.53001.50001.51001.434486,500
Jun 20, 20241.56001.56001.52001.52001.4439100,600
Jun 19, 20241.58001.59001.53001.56001.4819202,300
Jun 18, 20241.58001.60001.51001.60001.5198488,000
Jun 14, 20241.65001.65001.56001.56001.4819462,600
Jun 13, 20241.51001.67001.51001.65001.56732,024,100
Jun 12, 20241.43001.49001.43001.49001.41541,046,900
Jun 11, 20241.44001.44001.41001.43001.3584396,000
Jun 10, 20241.40001.48001.40001.45001.37741,186,600
Jun 7, 20241.44001.45001.41001.41001.3394405,800
Jun 6, 20241.47001.48001.44001.44001.3679318,200
Jun 5, 20241.50001.50001.46001.46001.3869228,900
Jun 4, 20241.47001.51001.47001.50001.4249342,300
May 31, 20241.51001.51001.47001.50001.4249205,200
May 30, 20241.50001.51001.48001.51001.4344715,800
May 29, 20241.50001.53001.47001.51001.4344507,800
May 28, 20241.47001.51001.45001.50001.4249879,800
May 27, 20241.50001.50001.44001.48001.4059711,700
May 24, 20241.47001.52001.46001.50001.4249683,700
May 23, 20241.53001.55001.46001.49001.41541,520,100
May 21, 20241.46001.53001.35001.53001.453411,619,500
May 20, 20241.63001.63001.58001.60001.5198894,500
May 17, 20241.61001.62001.58001.62001.5388427,100
May 16, 20241.63001.63001.55001.62001.5388597,800
May 15, 20241.59001.65001.59001.64001.55781,144,600
May 14, 20241.53001.59001.53001.58001.5009442,700
May 13, 20241.59001.59001.50001.52001.4439437,700
May 10, 20241.59001.59001.53001.57001.4914471,400
May 9, 20241.56001.60001.56001.59001.51031,224,700
May 8, 20241.49001.56001.47001.55001.47241,900,100
May 7, 20241.45001.50001.45001.49001.41541,513,200
May 6, 20241.38001.44001.37001.42001.34891,356,900
May 3, 20241.35001.39001.35001.39001.3204576,800
May 2, 20241.37001.38001.34001.35001.2824994,700
Apr 30, 20241.42001.42001.38001.40001.32991,106,900
Apr 29, 20241.48001.48001.42001.42001.3489439,700
Apr 26, 20241.44001.48001.44001.48001.4059394,300
Apr 25, 20241.45001.48001.43001.45001.3774696,300
Apr 24, 20241.38001.46001.38001.45001.37742,319,700
Apr 23, 20241.39001.40001.35001.37001.3014895,100
Apr 22, 20241.39001.46001.38001.39001.32041,831,200
Apr 19, 20241.39001.45001.37001.39001.32042,205,300
Apr 18, 20241.41001.41001.36001.37001.3014622,000
Apr 17, 20241.34001.42001.34001.42001.34891,466,000
Apr 16, 20241.43001.43001.35001.36001.2919838,200
Apr 15, 20241.50001.54001.42001.43001.35841,279,800
Apr 12, 20241.43001.51001.41001.51001.43442,881,300
Apr 9, 20241.45001.47001.40001.45001.37742,174,900
Apr 8, 20241.31001.46001.31001.44001.36792,848,700
Apr 5, 20241.27001.34001.27001.30001.23491,098,400
Apr 4, 20241.27001.32001.26001.26001.1969645,200
Apr 3, 20241.25001.32001.25001.26001.19691,718,700
Apr 2, 20241.26001.26001.23001.24001.1779429,600
Apr 1, 20241.24001.28001.23001.26001.1969307,900
Mar 29, 20241.27001.27001.21001.22001.1589393,100
Mar 27, 20241.25001.27001.23001.27001.2064254,200
Mar 26, 20241.24001.28001.24001.25001.1874222,200
Mar 25, 20241.25001.27001.22001.24001.1779445,100
Mar 22, 20241.27001.27001.25001.25001.1874183,400
Mar 21, 20241.26001.30001.26001.28001.2159442,200
Mar 20, 20241.29001.33001.27001.27001.20641,320,100
Mar 19, 20241.29001.29001.26001.29001.2254691,400
Mar 18, 20241.19001.30001.19001.29001.22541,643,900
Mar 15, 20241.19001.22001.18001.18001.1209808,800
Mar 14, 20241.17001.19001.16001.17001.1114302,000
Mar 13, 20241.18001.20001.16001.17001.1114283,900
Mar 12, 20241.15001.18001.14001.18001.1209759,800
Mar 11, 20241.19001.19001.15001.16001.1019297,900
Mar 8, 20241.23001.23001.18001.20001.1399232,300
Mar 7, 2024 0.0400 Dividend
Mar 7, 20241.28001.32001.16001.22001.15892,766,500
Mar 6, 20241.28001.30001.26001.30001.1969870,000
Mar 5, 20241.28001.28001.26001.27001.1693202,000
Mar 4, 20241.26001.30001.25001.27001.1693470,200
Mar 1, 20241.26001.29001.26001.27001.1693619,200
Feb 29, 20241.25001.30001.22001.28001.17851,118,200
Feb 28, 20241.33001.33001.23001.25001.1508817,300
Feb 27, 20241.29001.33001.25001.32001.21532,164,500
Feb 26, 20241.20001.34001.18001.29001.18773,183,200
Feb 23, 20241.13001.22001.12001.21001.11404,883,100
Feb 22, 20241.07001.07001.03001.03000.9483404,500
Feb 21, 20241.08001.09001.05001.06000.9759882,100
Feb 20, 20240.99501.09000.99501.07000.98511,932,200
Feb 19, 20241.01001.01000.99500.99500.916188,500
Feb 16, 20241.03001.03000.99001.01000.9299500,600
Feb 15, 20241.00001.03000.99501.03000.9483155,700
Feb 14, 20241.04001.04001.00001.03000.9483234,000
Feb 13, 20241.02001.04001.01001.04000.9575424,800
Feb 9, 20241.00001.01001.00001.01000.9299109,500
Feb 8, 20240.99000.99500.97500.99500.916155,100
Feb 7, 20240.99500.99500.97000.99500.9161156,400
Feb 6, 20240.97000.99000.97000.98500.9069158,600
Feb 5, 20240.98500.98500.96000.97000.8931248,700
Feb 2, 20241.03001.03000.98500.98500.9069496,800
Jan 31, 20241.02001.05001.00001.04000.9575519,600