Petra Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.78	0.78	0.66	0.70	0.70	-16.17%	3,602,900
Mar 9, 2026	0.68	0.84	0.68	0.84	0.84	32.54%	7,120,900
Mar 6, 2026	0.58	0.65	0.58	0.63	0.63	8.62%	1,225,600
Mar 5, 2026	0.61	0.62	0.58	0.58	0.58	-4.92%	586,900
Mar 4, 2026	0.66	0.68	0.61	0.61	0.61	-7.58%	1,542,000
Mar 3, 2026	0.63	0.67	0.62	0.66	0.66	5.60%	1,986,200
Mar 2, 2026	0.60	0.64	0.59	0.63	0.63	7.76%	396,300
Feb 27, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	138,400
Feb 26, 2026	0.58	0.60	0.57	0.60	0.60	2.56%	206,500
Feb 25, 2026	0.59	0.60	0.59	0.59	0.59	-	266,900
Feb 24, 2026	0.58	0.61	0.58	0.59	0.59	-10.00%	509,000
Feb 23, 2026	0.58	0.65	0.58	0.65	0.65	12.07%	469,600
Feb 20, 2026	0.56	0.58	0.56	0.58	0.58	4.50%	103,500
Feb 19, 2026	0.56	0.56	0.55	0.56	0.56	1.83%	62,400
Feb 16, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	147,700
Feb 13, 2026	0.55	0.55	0.54	0.54	0.54	-	106,100
Feb 12, 2026	0.55	0.55	0.54	0.54	0.54	-	130,000
Feb 11, 2026	0.54	0.55	0.54	0.54	0.54	-2.70%	140,200
Feb 10, 2026	0.54	0.56	0.54	0.56	0.56	3.74%	114,000
Feb 9, 2026	0.54	0.54	0.54	0.54	0.54	-	297,000
Feb 6, 2026	0.54	0.54	0.54	0.54	0.54	-	108,800
Feb 5, 2026	0.56	0.56	0.54	0.54	0.54	-0.93%	122,900
Feb 4, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	293,100
Feb 3, 2026	0.55	0.57	0.54	0.54	0.54	-0.93%	209,500
Jan 30, 2026	0.56	0.57	0.54	0.54	0.54	-1.82%	133,500
Jan 29, 2026	0.55	0.56	0.54	0.55	0.55	-0.90%	151,000
Jan 28, 2026	0.55	0.56	0.54	0.56	0.56	1.83%	383,400
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