Petra Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	322,400
Jan 26, 2026	0.57	0.57	0.54	0.55	0.55	-2.65%	126,900
Jan 23, 2026	0.55	0.57	0.55	0.57	0.57	2.73%	175,700
Jan 22, 2026	0.54	0.56	0.54	0.55	0.55	-	117,100
Jan 21, 2026	0.54	0.55	0.54	0.55	0.55	2.80%	133,000
Jan 20, 2026	0.56	0.56	0.54	0.54	0.54	-2.73%	356,900
Jan 19, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	240,500
Jan 16, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	525,700
Jan 15, 2026	0.57	0.58	0.57	0.57	0.57	-	360,000
Jan 14, 2026	0.58	0.58	0.57	0.57	0.57	-4.24%	523,300
Jan 13, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	32,800
Jan 12, 2026	0.57	0.61	0.57	0.61	0.61	7.96%	125,100
Jan 9, 2026	0.60	0.60	0.57	0.57	0.57	-0.88%	100,000
Jan 8, 2026	0.60	0.60	0.57	0.57	0.57	1.79%	104,500
Jan 7, 2026	0.57	0.57	0.56	0.56	0.56	-	115,600
Jan 6, 2026	0.57	0.57	0.56	0.56	0.56	-	110,500
Jan 5, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	179,400
Jan 2, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	550,000
Dec 31, 2025	0.59	0.59	0.56	0.56	0.56	-5.88%	52,000
Dec 30, 2025	0.59	0.60	0.59	0.60	0.60	-2.46%	18,800
Dec 29, 2025	0.62	0.62	0.61	0.61	0.60	0.83%	40,700
Dec 26, 2025	0.60	0.61	0.60	0.61	0.60	3.42%	223,600
Dec 24, 2025	0.59	0.59	0.59	0.59	0.58	-1.68%	2,000
Dec 23, 2025	0.58	0.60	0.58	0.60	0.59	4.39%	73,700
Dec 19, 2025	0.57	0.57	0.57	0.57	0.56	3.64%	62,300
Dec 18, 2025	0.60	0.60	0.55	0.55	0.54	-4.35%	570,400
Dec 17, 2025	0.58	0.58	0.58	0.58	0.57	0.88%	8,300
Dec 16, 2025	0.59	0.59	0.57	0.57	0.56	-2.56%	387,700
Dec 15, 2025	0.58	0.60	0.58	0.59	0.58	1.74%	125,700
Dec 12, 2025	0.58	0.58	0.58	0.58	0.57	-0.86%	100,000
Dec 11, 2025	0.58	0.58	0.57	0.58	0.57	1.75%	113,000
Dec 10, 2025	0.60	0.60	0.57	0.57	0.56	-1.72%	105,000
Dec 9, 2025	0.58	0.59	0.58	0.58	0.57	-	125,200
Dec 8, 2025	0.63	0.63	0.58	0.58	0.57	-7.20%	312,400
Dec 5, 2025	0.61	0.63	0.61	0.63	0.61	2.46%	3,800
Dec 4, 2025	0.63	0.63	0.61	0.61	0.60	-2.40%	111,100
Dec 3, 2025	0.62	0.63	0.61	0.63	0.61	-	151,100
Dec 2, 2025	0.62	0.64	0.62	0.63	0.61	-	303,400
Dec 1, 2025	0.63	0.63	0.62	0.63	0.61	-	113,500
Nov 28, 2025	0.65	0.65	0.63	0.63	0.61	-3.85%	132,400
Nov 27, 2025	0.68	0.68	0.65	0.65	0.64	-4.41%	254,200
Nov 26, 2025	0.67	0.69	0.67	0.68	0.67	2.26%	153,400
Nov 25, 2025	0.70	0.70	0.67	0.67	0.65	-5.00%	289,600
Nov 24, 2025	0.71	0.72	0.70	0.70	0.69	-1.41%	144,000
Nov 21, 2025	0.72	0.72	0.71	0.71	0.70	-0.70%	82,200
Nov 20, 2025	0.72	0.73	0.71	0.72	0.70	-0.69%	58,200
Nov 19, 2025	0.75	0.75	0.72	0.72	0.71	-4.00%	86,500
Nov 18, 2025	0.75	0.75	0.75	0.75	0.74	-	15,400
Nov 17, 2025	0.75	0.75	0.74	0.75	0.74	1.35%	130,900
Nov 14, 2025	0.74	0.75	0.71	0.74	0.73	5.71%	139,300