Petra Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	179,900
Aug 18, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	98,200
Aug 17, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	21,600
Aug 14, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	23,000
Aug 13, 2026	0.73	0.73	0.70	0.73	0.73	1.39%	325,800
Aug 12, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	24,800
Aug 11, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	23,700
Aug 10, 2026	0.71	0.75	0.71	0.75	0.75	5.63%	236,400
Aug 7, 2026	0.72	0.72	0.71	0.71	0.71	-	46,000
Aug 6, 2026	0.73	0.74	0.71	0.71	0.71	-2.74%	50,300
Aug 5, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	111,800
Aug 4, 2026	0.71	0.74	0.71	0.74	0.74	2.08%	137,500
Aug 3, 2026	0.72	0.72	0.72	0.72	0.72	-	17,200
Jul 31, 2026	0.72	0.72	0.72	0.72	0.72	-	10,600
Jul 30, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	76,000
Jul 29, 2026	0.74	0.74	0.73	0.73	0.73	-3.33%	109,700
Jul 28, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	134,200
Jul 27, 2026	0.75	0.75	0.74	0.75	0.75	-1.97%	104,200
Jul 24, 2026	0.78	0.80	0.76	0.76	0.76	-1.94%	543,300
Jul 23, 2026	0.75	0.78	0.74	0.78	0.78	4.73%	849,800
Jul 22, 2026	0.74	0.75	0.74	0.74	0.74	-	61,300
Jul 21, 2026	0.74	0.74	0.71	0.74	0.74	-1.33%	259,100
Jul 20, 2026	0.75	0.75	0.75	0.75	0.75	2.04%	16,500
Jul 17, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	154,300
Jul 16, 2026	0.72	0.75	0.72	0.75	0.75	3.47%	516,100
Jul 15, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	131,000
Jul 14, 2026	0.73	0.76	0.73	0.74	0.74	1.38%	360,800
Jul 13, 2026	0.68	0.75	0.68	0.73	0.73	6.62%	1,557,000