Petra Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	100,000
Dec 11, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	113,000
Dec 10, 2025	0.60	0.60	0.57	0.57	0.57	-1.72%	105,000
Dec 9, 2025	0.58	0.59	0.58	0.58	0.58	-	125,200
Dec 8, 2025	0.63	0.63	0.58	0.58	0.58	-7.20%	312,400
Dec 5, 2025	0.61	0.63	0.61	0.63	0.63	2.46%	3,800
Dec 4, 2025	0.63	0.63	0.61	0.61	0.61	-2.40%	111,100
Dec 3, 2025	0.62	0.63	0.61	0.63	0.63	-	151,100
Dec 2, 2025	0.62	0.64	0.62	0.63	0.63	-	303,400
Dec 1, 2025	0.63	0.63	0.62	0.63	0.63	-	113,500
Nov 28, 2025	0.65	0.65	0.63	0.63	0.63	-3.85%	132,400
Nov 27, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	254,200
Nov 26, 2025	0.67	0.69	0.67	0.68	0.68	2.26%	153,400
Nov 25, 2025	0.70	0.70	0.67	0.67	0.67	-5.00%	289,600
Nov 24, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	144,000
Nov 21, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	82,200
Nov 20, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	58,200
Nov 19, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	86,500
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-	15,400
Nov 17, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	130,900
Nov 14, 2025	0.74	0.75	0.71	0.74	0.74	5.71%	139,300
Nov 13, 2025	0.70	0.71	0.70	0.70	0.70	-	111,000
Nov 12, 2025	0.71	0.72	0.70	0.70	0.70	-	202,500
Nov 11, 2025	0.72	0.72	0.70	0.70	0.70	-2.10%	183,800
Nov 10, 2025	0.73	0.73	0.72	0.72	0.72	-1.38%	178,400
Nov 7, 2025	0.75	0.75	0.73	0.73	0.73	-3.33%	124,100
Nov 6, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	601,800
Nov 5, 2025	0.77	0.78	0.75	0.75	0.75	-1.97%	265,700
Nov 4, 2025	0.76	0.76	0.75	0.76	0.76	-	313,700
Nov 3, 2025	0.78	0.78	0.76	0.76	0.76	-1.94%	186,800
Oct 31, 2025	0.79	0.79	0.76	0.78	0.78	1.31%	112,200
Oct 30, 2025	0.78	0.79	0.77	0.77	0.77	-1.92%	188,500
Oct 29, 2025	0.79	0.80	0.78	0.78	0.78	-0.64%	470,000
Oct 28, 2025	0.79	0.80	0.78	0.79	0.79	-1.26%	284,200
Oct 27, 2025	0.84	0.84	0.79	0.80	0.80	-1.85%	279,300
Oct 24, 2025	0.82	0.82	0.80	0.81	0.81	-0.61%	248,000
Oct 23, 2025	0.84	0.84	0.82	0.82	0.82	-2.40%	114,000
Oct 22, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	92,200
Oct 21, 2025	0.85	0.85	0.84	0.84	0.84	0.60%	16,500
Oct 17, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	59,300
Oct 16, 2025	0.84	0.84	0.84	0.84	0.84	-	50,400
Oct 15, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	271,400
Oct 14, 2025	0.89	0.89	0.86	0.86	0.86	-1.71%	78,900
Oct 13, 2025	0.91	0.91	0.86	0.88	0.88	-3.31%	217,500
Oct 10, 2025	0.89	0.91	0.89	0.91	0.91	1.69%	51,000
Oct 9, 2025	0.89	0.90	0.89	0.89	0.89	-1.11%	70,200
Oct 8, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	237,000
Oct 6, 2025	0.89	0.92	0.89	0.92	0.92	3.37%	41,800
Oct 3, 2025	0.90	0.93	0.89	0.89	0.89	-1.66%	139,900
Oct 2, 2025	0.91	0.91	0.89	0.91	0.91	2.26%	32,100