Petra Energy Berhad (KLSE:PENERGY)
Malaysia · Delayed Price · Currency is MYR 0.7950
-0.0150 (-1.85%)
At close: Oct 27, 2025
Petra Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -3.80% | 414,600 |
| Sep 30, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 22,400 |
| Sep 29, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 103,200 |
| Sep 26, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -0.54% | 198,400 |
| Sep 25, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 58,700 |
| Sep 24, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 2.81% | 9,300 |
| Sep 23, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | - | 62,500 |
| Sep 22, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 27,300 |
| Sep 19, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.22% | 52,400 |
| Sep 18, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 2.27% | 38,500 |
| Sep 17, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -3.30% | 21,600 |
| Sep 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 300 |
| Sep 11, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | 0.55% | 8,100 |
| Sep 10, 2025 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -4.23% | 320,900 |
| Sep 9, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.16% | 118,300 |
| Sep 8, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 747,300 |
| Sep 4, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.81% | 1,217,800 |
| Sep 3, 2025 | 0.81 | 0.90 | 0.81 | 0.89 | 0.89 | 9.88% | 500,300 |
| Sep 2, 2025 | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | -1.22% | 881,300 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.80% | 486,100 |
| Aug 28, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -1.76% | 975,100 |
| Aug 27, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 363,500 |
| Aug 26, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 172,600 |
| Aug 25, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 459,800 |
| Aug 22, 2025 | 0.91 | 0.96 | 0.85 | 0.86 | 0.86 | -16.50% | 2,095,500 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 485,000 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 67,500 |
| Aug 19, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 328,200 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 41,800 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 136,900 |
| Aug 14, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 185,700 |
| Aug 13, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 131,700 |
| Aug 12, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 30,300 |
| Aug 11, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 19,700 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 2,000 |