Petra Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	28,500
Jun 8, 2026	0.70	0.71	0.69	0.69	0.69	-0.72%	156,900
Jun 5, 2026	0.68	0.70	0.68	0.70	0.70	2.96%	183,100
Jun 4, 2026	0.68	0.69	0.68	0.68	0.68	-	44,700
Jun 3, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	36,400
May 29, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	57,400
May 28, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	29,900
May 26, 2026	0.67	0.68	0.66	0.68	0.68	-	103,500
May 25, 2026	0.71	0.71	0.66	0.68	0.68	-2.86%	512,800
May 22, 2026	0.69	0.71	0.69	0.70	0.70	2.19%	319,000
May 21, 2026	0.69	0.69	0.68	0.69	0.69	-	380,700
May 20, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	174,400
May 19, 2026	0.70	0.70	0.70	0.70	0.70	-	131,100
May 18, 2026	0.69	0.71	0.69	0.70	0.70	2.21%	853,400
May 15, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	1,022,400
May 14, 2026	0.68	0.69	0.68	0.69	0.69	-	41,300
May 13, 2026	0.69	0.69	0.68	0.69	0.69	-	37,300
May 12, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	203,300
May 11, 2026	0.70	0.70	0.69	0.69	0.69	0.73%	147,400
May 8, 2026	0.69	0.70	0.69	0.69	0.69	-	155,800
May 7, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	296,300
May 6, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	210,600
May 5, 2026	0.71	0.71	0.70	0.70	0.70	0.72%	125,200
May 4, 2026	0.70	0.70	0.69	0.70	0.70	-1.42%	134,200
Apr 30, 2026	0.72	0.72	0.71	0.71	0.71	-	602,300
Apr 29, 2026	0.71	0.71	0.70	0.71	0.71	2.17%	428,700
Apr 28, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	117,700
Apr 27, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	104,200
Apr 24, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	414,300
Apr 23, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	573,700
Apr 22, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	256,000
Apr 21, 2026	0.69	0.70	0.68	0.68	0.68	-2.16%	280,400
Apr 20, 2026	0.71	0.71	0.68	0.70	0.70	-0.71%	674,000
Apr 17, 2026	0.70	0.71	0.69	0.70	0.70	-	127,800
Apr 16, 2026	0.70	0.71	0.69	0.70	0.70	-	241,100
Apr 15, 2026	0.71	0.71	0.70	0.70	0.70	-2.10%	177,400
Apr 14, 2026	0.71	0.72	0.70	0.72	0.72	-2.05%	271,700
Apr 13, 2026	0.73	0.75	0.72	0.73	0.73	2.82%	886,400
Apr 10, 2026	0.70	0.72	0.69	0.71	0.71	0.71%	473,700
Apr 9, 2026	0.68	0.72	0.68	0.71	0.71	3.68%	471,900
Apr 8, 2026	0.69	0.69	0.68	0.68	0.68	-3.55%	815,400
Apr 7, 2026	0.70	0.73	0.70	0.71	0.71	1.44%	312,600
Apr 6, 2026	0.71	0.71	0.69	0.70	0.70	-1.42%	261,900
Apr 3, 2026	0.73	0.73	0.70	0.71	0.71	-1.40%	494,800
Apr 2, 2026	0.69	0.73	0.69	0.72	0.72	4.38%	996,500
Apr 1, 2026	0.72	0.72	0.68	0.69	0.69	-4.20%	615,400
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