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

Kuala Lumpur - Delayed Quote MYR

PETRONAS Dagangan Berhad (5681.KL)

Compare
19.06
+0.12
+(0.63%)
At close: 4:50:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202519.0619.1618.6819.0619.06143,000
Apr 15, 202519.1019.2618.7618.9418.9481,500
Apr 14, 202518.8819.3018.8819.0019.0080,800
Apr 11, 202519.0019.2818.7418.9618.96121,500
Apr 10, 202518.3019.4018.2219.2819.28715,500
Apr 9, 202518.3018.3017.6218.0418.04492,200
Apr 8, 202517.4018.4017.3218.3218.32844,600
Apr 7, 202518.0018.0017.0017.3217.32630,000
Apr 4, 202518.5218.5218.1018.2018.20143,700
Apr 3, 202518.6218.6218.1818.5218.5281,700
Apr 2, 202518.0018.6818.0018.6218.62313,000
Mar 28, 202518.6218.7418.2818.2818.28457,300
Mar 27, 202518.8019.0018.3419.0019.00360,400
Mar 26, 202518.4619.0018.4618.9018.90576,300
Mar 25, 202518.2018.4018.0618.4018.40367,900
Mar 24, 202518.7818.7817.8218.1018.10480,500
Mar 21, 202517.5219.2017.5019.2019.201,756,600
Mar 20, 202517.8018.0417.4017.4617.46345,000
Mar 19, 202517.9018.1617.6017.8017.80663,200
Mar 17, 202517.4017.8817.4017.7017.70299,700
Mar 14, 202516.8017.3016.7817.2017.20375,900
Mar 13, 202516.4817.0816.4017.0217.02563,300
Mar 12, 202516.7216.7216.1016.4016.40918,700
Mar 11, 202517.2017.2216.6016.7016.70431,200
Mar 10, 202517.6817.8617.2217.2217.22529,300
Mar 7, 202517.9617.9617.6617.6817.68257,200
Mar 6, 2025 0.25 Dividend
Mar 6, 202517.6818.0017.5018.0018.00209,400
Mar 5, 202518.5618.6817.8817.9017.65749,300
Mar 4, 202518.6818.7618.4618.4618.20253,800
Mar 3, 202519.1019.2218.5018.7018.44467,600
Feb 28, 202520.3620.4819.2019.2018.932,652,200
Feb 27, 202520.7221.1020.2020.3620.08482,200
Feb 26, 202520.7421.3020.7021.1020.81375,900
Feb 25, 202520.7021.3020.7020.9820.69387,500
Feb 24, 202520.5020.9220.3420.9020.61267,000
Feb 21, 202519.6820.5019.6820.5020.21506,800
Feb 20, 202519.7419.8819.2619.2618.99317,700
Feb 19, 202519.1019.9019.0619.9019.62419,100
Feb 18, 202519.2819.3819.0619.1418.8775,700
Feb 17, 202519.7819.7819.1619.2018.9363,100
Feb 14, 202519.5219.7819.2219.7819.50129,300
Feb 13, 202519.9820.0019.5219.5219.25183,200
Feb 12, 202519.5019.9819.5019.9819.70215,200
Feb 10, 202519.4019.7819.4019.5019.2361,400
Feb 7, 202519.7819.8019.5219.5219.2548,900
Feb 6, 202519.8219.8219.5019.7019.4262,500
Feb 5, 202519.8419.8819.4419.7219.4485,100
Feb 4, 202519.7419.9219.6219.7419.46130,200
Feb 3, 202519.2419.8419.2419.7419.46100,400
Jan 31, 202519.2419.8619.0219.6219.35186,600
Jan 28, 202519.5019.5619.2419.2418.9749,100
Jan 27, 202519.9219.9219.4219.5019.2357,800
Jan 24, 202519.3619.9019.3019.9019.62118,600
Jan 23, 202519.7219.9419.3819.4419.17175,700
Jan 22, 202519.8019.8019.3819.3819.11117,400
Jan 21, 202519.4419.7219.2619.5019.23186,800
Jan 20, 202519.6019.6219.2219.4419.1753,100
Jan 17, 202519.2019.6019.0019.6019.33214,500
Jan 16, 202518.8819.5418.8819.2018.93235,200
Jan 15, 202519.2419.4618.8018.8218.56253,400
Jan 14, 202519.5619.5619.1219.5219.25231,700
Jan 13, 202519.0819.6819.0819.2618.99179,100
Jan 10, 202519.6019.6018.9019.1018.83236,900
Jan 9, 202519.6420.0219.6419.7019.42111,300
Jan 8, 202520.0420.1819.5019.6419.37425,400
Jan 7, 202519.9820.1819.7220.0419.76142,100
Jan 6, 202520.0420.3619.8219.8219.5480,000
Jan 3, 202519.5820.4619.5820.4620.17371,600
Jan 2, 202519.3819.6019.3019.6019.3374,600
Dec 31, 202419.3619.4419.2219.3219.05124,200
Dec 30, 202419.6019.6019.3219.3619.09106,100
Dec 27, 202419.5819.5819.3419.3419.0777,900
Dec 26, 202419.3619.7819.3419.5819.3161,400
Dec 24, 202419.0219.4619.0219.3819.1164,900
Dec 23, 202419.0819.3219.0419.2018.93207,800
Dec 20, 202419.8819.9419.0219.0218.75673,800
Dec 19, 202420.2420.2419.5619.8619.58376,200
Dec 18, 202420.5820.6020.1420.2419.9658,600
Dec 17, 202420.4620.5420.2620.5420.25362,200
Dec 16, 202420.6020.9020.3020.5020.21201,900
Dec 13, 202420.5220.6820.4620.6420.35115,900
Dec 12, 202420.0820.6620.0020.5220.23528,100
Dec 11, 202419.7220.0819.7220.0819.80289,800
Dec 10, 202419.9820.1619.6620.0419.76321,200
Dec 9, 2024 0.24 Dividend
Dec 9, 202420.5020.5019.9220.0019.72227,700
Dec 6, 202420.9021.2020.4220.6420.12596,300
Dec 5, 202420.6020.9820.5020.8020.27600,000
Dec 4, 202420.5020.8420.4020.8020.27557,400
Dec 3, 202419.6020.5019.6020.5019.98757,500
Dec 2, 202419.3219.9019.3219.5619.06416,800
Nov 29, 202419.4619.8019.4019.6019.10322,700
Nov 28, 202419.3819.6019.2419.4618.97266,400
Nov 27, 202419.0619.5818.8619.3818.89449,600
Nov 26, 202417.7619.1017.7619.1018.611,042,900
Nov 25, 202417.7817.8617.3217.4216.981,447,700
Nov 22, 202417.6017.7817.6017.7217.27263,200
Nov 21, 202418.0018.0017.5017.5817.13383,900
Nov 20, 202417.8218.0817.8218.0017.54119,800
Nov 19, 202418.0018.0217.8417.8417.3942,300
Nov 18, 202417.6418.0417.6418.0017.54170,100
Nov 15, 202418.0018.0017.6217.6217.17224,400
Nov 14, 202418.0018.0217.9818.0017.54221,100
Nov 13, 202418.0018.0217.9818.0017.5438,700
Nov 12, 202417.8818.0217.8218.0017.54274,200
Nov 11, 202417.9418.1017.8218.0017.54172,800
Nov 8, 202417.9818.0217.9418.0017.5443,000
Nov 7, 202418.0018.0417.8218.0017.54286,700
Nov 6, 202418.1018.1618.0018.0217.56162,700
Nov 5, 202418.1618.1618.0418.1017.64331,100
Nov 4, 202417.9418.1817.9418.0417.58116,500
Nov 1, 202418.0418.1017.8417.9817.52356,600
Oct 30, 202417.9218.0017.8017.9817.52428,000
Oct 29, 202417.8018.2017.8017.9817.52461,000
Oct 28, 202417.7218.0617.7218.0017.54208,500
Oct 25, 202417.9818.0017.6817.7217.27412,300
Oct 24, 202417.9818.0217.9617.9817.52407,700
Oct 23, 202417.9818.1617.9817.9817.5293,300
Oct 22, 202418.3018.4017.9617.9617.50490,100
Oct 21, 202417.9218.3217.8418.3017.83304,900
Oct 18, 202417.9818.1617.8417.9017.44186,000
Oct 17, 202418.1218.1217.9417.9817.5262,100
Oct 16, 202418.1218.3217.8218.1217.661,480,800
Oct 15, 202418.3218.3818.0218.1217.66359,700
Oct 14, 202418.0018.3217.9218.3217.85340,500
Oct 11, 202418.3018.3217.9817.9817.5268,000
Oct 10, 202417.9218.3417.9218.1217.66271,700
Oct 9, 202417.9618.1017.7817.9217.46281,200
Oct 8, 202418.3818.3817.9417.9417.48489,600
Oct 7, 202417.9618.7617.9618.4217.951,636,400
Oct 4, 202418.0018.2417.9417.9417.48481,300
Oct 3, 202418.2018.2217.9417.9417.48113,700
Oct 2, 202418.3218.3217.9018.2017.74341,000
Oct 1, 202417.9818.3217.8618.3217.85377,600
Sep 30, 202417.9817.9817.6817.8617.41419,200
Sep 27, 202418.0018.0017.7017.8817.43372,500
Sep 26, 202418.0018.1817.9018.0017.54253,800
Sep 25, 202418.3618.3617.9618.0017.54163,900
Sep 24, 202418.2218.3618.0818.2817.82288,600
Sep 23, 202418.9618.9618.0418.0417.58381,500
Sep 20, 202419.1619.1818.8818.9618.48359,600
Sep 19, 202419.4219.4219.0419.1618.67188,300
Sep 18, 202419.4619.4619.1419.2618.77123,000
Sep 17, 202419.0819.6819.0819.4618.97191,700
Sep 13, 202418.9019.2018.9019.0818.59182,000
Sep 12, 202418.6218.9418.6218.7618.28141,800
Sep 11, 202419.0819.1418.5418.6018.13477,900
Sep 10, 202419.2819.5019.0619.0818.59169,500
Sep 9, 202419.6219.6619.2819.2818.79248,800
Sep 6, 202420.2620.2819.6019.6219.12283,800
Sep 5, 202420.2220.6620.1220.2819.76224,200
Sep 4, 202420.0420.3220.0420.2219.71123,000
Sep 3, 2024 0.20 Dividend
Sep 3, 202420.3620.5020.0020.4419.92237,200
Sep 2, 202421.0221.0220.4820.5619.84511,600
Aug 30, 202421.1421.2420.7221.0820.342,637,400
Aug 29, 202420.8421.6820.7621.1420.40752,000
Aug 28, 202420.9821.4420.6620.8620.131,018,700
Aug 27, 202420.3021.0020.3020.9020.17647,700
Aug 26, 202420.2820.5020.2820.4219.71492,700
Aug 23, 202420.3420.3420.0220.2819.57299,800
Aug 22, 202419.7220.4619.6820.3419.631,002,200
Aug 21, 202418.6819.8818.6819.7419.051,163,600
Aug 20, 202419.0019.3818.5018.6217.97554,900
Aug 19, 202418.9019.3418.8419.0018.34733,800
Aug 16, 202418.9819.0818.7618.8218.16277,200
Aug 15, 202419.4819.4818.7018.9818.32303,800
Aug 14, 202418.3419.4818.3019.4818.801,115,800
Aug 13, 202417.7818.3417.6818.3417.70383,100
Aug 12, 202417.7817.9017.7817.8217.20110,100
Aug 9, 202417.6817.8017.6417.6617.04191,700
Aug 8, 202417.6017.9017.5217.8017.18384,500
Aug 7, 202417.8017.8017.5017.6217.00371,200
Aug 6, 202417.3218.0017.0818.0017.37434,200
Aug 5, 202417.4417.4416.9417.2416.64636,600
Aug 2, 202417.2217.6017.0817.6016.99338,400
Aug 1, 202417.8017.8017.2217.2416.64472,600
Jul 31, 202417.3417.9217.1817.7417.12938,700
Jul 30, 202417.2817.4017.2817.3016.70116,700
Jul 29, 202417.2817.3617.1617.2816.68326,800
Jul 26, 202417.1017.3617.0617.1616.56467,700
Jul 25, 202416.8817.1016.8017.1016.50164,100
Jul 24, 202416.9416.9416.7816.9016.31300,800
Jul 23, 202416.8817.0816.7416.8416.25277,100
Jul 22, 202416.9016.9016.7016.8416.25352,400
Jul 19, 202416.9216.9816.8216.8616.27524,600
Jul 18, 202416.9017.0816.8416.8816.29775,300
Jul 17, 202416.8416.9816.8216.8416.25524,400
Jul 16, 202416.8616.9016.8216.8416.25436,000
Jul 15, 202416.8816.9616.7616.8616.27622,300
Jul 12, 202417.1817.1816.8616.8616.27845,000
Jul 11, 202417.2217.2417.1017.1016.50462,100
Jul 10, 202417.3217.3617.1617.2016.60525,700
Jul 9, 202417.4617.5817.3217.3216.72471,300
Jul 5, 202417.3017.4617.2817.4616.85524,700
Jul 4, 202417.4617.4617.1417.2416.64467,200
Jul 3, 202417.2617.4017.2417.4016.79346,100
Jul 2, 202417.3417.3417.1017.2616.661,081,000
Jul 1, 202417.4417.5217.3017.4216.81146,700
Jun 28, 202417.2617.5017.2617.4416.83704,400
Jun 27, 202417.1417.3017.1017.2616.66389,600
Jun 26, 202417.4017.4017.0817.1416.54527,700
Jun 25, 202417.4417.4417.2017.2016.60436,900
Jun 24, 202417.5217.5217.2817.4616.85273,200
Jun 21, 202417.3017.6617.2617.5016.891,117,400
Jun 20, 202417.4017.5017.0817.3416.73404,500
Jun 19, 202417.7817.7817.3817.3816.77555,600
Jun 18, 202417.9818.0417.6817.7817.16371,700
Jun 14, 202418.1818.1817.8417.9217.29611,400
Jun 13, 202417.8618.0417.7817.9217.29373,900
Jun 12, 202417.7017.8217.5817.7017.08700,200
Jun 11, 202418.1818.1817.3617.6817.061,531,600
Jun 10, 202418.6018.6018.0218.1017.47914,900
Jun 7, 202418.3818.6018.3218.5817.93460,800
Jun 6, 2024 0.18 Dividend
Jun 6, 202418.8618.8618.1818.3017.66794,900
Jun 5, 202419.6619.6618.8018.8818.05950,100
Jun 4, 202419.7819.7819.3219.3618.511,050,900
May 31, 202419.4819.8019.1619.8018.934,532,900
May 30, 202419.5019.5819.4219.4218.56522,500
May 29, 202419.5419.5619.4019.5018.64608,900
May 28, 202420.0420.0419.5219.5618.70658,800
May 27, 202419.9620.1019.9019.9619.081,008,800
May 24, 202420.4420.4419.8419.9019.021,831,700
May 23, 202420.7021.0420.3020.4219.521,660,000
May 21, 202421.2821.2820.4020.7019.791,661,100
May 20, 202421.0621.2820.9621.1820.25237,100
May 17, 202420.9221.1020.8420.9019.98214,600
May 16, 202420.8820.9620.8620.8819.96364,700
May 15, 202421.2621.2620.8220.8619.94436,500
May 14, 202421.3421.3421.0021.0020.07562,500
May 13, 202421.4621.4621.3221.3420.40396,800
May 10, 202421.4821.6421.4421.4620.51352,200
May 9, 202421.9221.9221.4421.4620.51496,200
May 8, 202421.8822.0221.7821.8020.84926,800
May 7, 202421.7821.9421.7621.8820.91232,500
May 6, 202421.7621.7621.6421.6620.70109,200
May 3, 202421.7821.8621.7821.8620.9089,500
May 2, 202421.6621.8021.5421.7820.82524,100
Apr 30, 202421.8222.0021.6621.7020.74355,100
Apr 29, 202421.7621.8821.6421.8620.90239,800
Apr 26, 202421.8422.0021.8421.8420.8899,900
Apr 25, 202421.7221.8821.7021.8420.88146,000
Apr 24, 202421.7221.8621.6821.8020.84142,300
Apr 23, 202421.7021.7021.5021.6020.65257,800
Apr 22, 202421.5821.7621.5221.5420.5939,200
Apr 19, 202421.7221.7821.5221.6620.70177,600
Apr 18, 202421.6821.8221.6621.8020.84488,500
Apr 17, 202421.7221.8421.6021.8020.84517,400
Apr 16, 202421.7021.8821.6021.8220.86183,400

Related Tickers

3042.KL Petron Malaysia Refining & Marketing Bhd
3.2200
-2.13%
 
4324.KL Hengyuan Refining Company Berhad
1.5000
-3.23%
 
MPC Marathon Petroleum Corporation
122.23
-2.10%
 
VLO Valero Energy Corporation
107.55
-2.52%
 
PSX Phillips 66
96.21
-1.65%