Petra Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.75	0.76	0.72	0.72	0.72	-4.03%	499,600
Mar 30, 2026	0.72	0.76	0.72	0.75	0.75	4.93%	2,436,800
Mar 27, 2026	0.71	0.73	0.70	0.71	0.71	0.71%	844,400
Mar 26, 2026	0.67	0.73	0.67	0.71	0.71	6.02%	1,257,400
Mar 25, 2026	0.69	0.69	0.67	0.67	0.67	-5.67%	1,389,800
Mar 24, 2026	0.72	0.72	0.70	0.71	0.71	-3.42%	719,800
Mar 19, 2026	0.74	0.75	0.71	0.73	0.73	5.04%	1,339,800
Mar 18, 2026	0.74	0.74	0.69	0.70	0.70	-5.44%	1,005,200
Mar 17, 2026	0.76	0.77	0.73	0.74	0.74	-3.92%	1,026,300
Mar 16, 2026	0.79	0.80	0.76	0.77	0.77	-1.92%	781,800
Mar 13, 2026	0.77	0.80	0.76	0.78	0.78	1.30%	1,263,900
Mar 12, 2026	0.78	0.82	0.76	0.77	0.77	4.05%	3,800,200
Mar 11, 2026	0.69	0.74	0.67	0.74	0.74	5.71%	2,619,000
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