Petra Energy Berhad (KLSE:PENERGY)
Malaysia · Delayed Price · Currency is MYR 0.6550
-0.0050 (-0.76%)
At close: Nov 4, 2026
Petra Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 9,200 |
| Nov 3, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 22,600 |
| Nov 2, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 24,400 |
| Oct 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 5,100 |
| Oct 29, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 94,500 |
| Oct 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 7,400 |
| Oct 27, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 232,800 |
| Oct 26, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 3.82% | 188,700 |
| Oct 23, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 156,000 |
| Oct 22, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 5.65% | 163,800 |
| Oct 21, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 29,700 |
| Oct 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 20,000 |
| Oct 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 4,100 |
| Oct 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 100 |
| Oct 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 36,600 |
| Oct 14, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 20,000 |
| Oct 13, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 95,800 |
| Oct 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 23,700 |
| Oct 9, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.82% | 61,500 |
| Oct 8, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 3.15% | 52,200 |
| Oct 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 20,500 |
| Oct 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 31,200 |
| Oct 5, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 2.40% | 180,500 |
| Oct 2, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 49,000 |
| Sep 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 27,900 |
| Sep 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 22,700 |
| Sep 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | 23,300 |
| Sep 24, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.03% | 54,500 |
| Sep 23, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 28,900 |
| Sep 22, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 27,900 |
| Sep 21, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.42% | 57,800 |
| Sep 18, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 70,000 |
| Sep 17, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.88% | 376,400 |
| Sep 15, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -3.73% | 431,600 |
| Sep 14, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.74% | 272,800 |
| Sep 11, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 0.75% | 158,000 |
| Sep 10, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 15,600 |
| Sep 9, 2026 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.21% | 379,700 |
| Sep 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 13,100 |
| Sep 7, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 4,000 |
| Sep 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 75,100 |
| Sep 3, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 116,000 |
| Sep 2, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 4.69% | 73,500 |
| Sep 1, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.76% | 121,500 |
| Aug 28, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.48% | 19,000 |
| Aug 27, 2026 | 0.69 | 0.69 | 0.63 | 0.68 | 0.68 | 2.27% | 401,000 |
| Aug 26, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 353,400 |
| Aug 24, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 36,000 |
| Aug 21, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.46% | 412,300 |
| Aug 20, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | 250,000 |