Skip to main content
logo
Petra Energy Berhad (KLSE:PENERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7400
-0.0100 (-1.33%)
At close: Jul 21, 2026

Petra Energy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20260.740.740.710.740.74-1.33%259,100
Jul 20, 20260.750.750.750.750.752.04%16,500
Jul 17, 20260.750.750.740.740.74-1.34%154,300
Jul 16, 20260.720.750.720.750.753.47%516,100
Jul 15, 20260.740.740.720.720.72-2.04%131,000
Jul 14, 20260.730.760.730.740.741.38%360,800
Jul 13, 20260.680.750.680.730.736.62%1,557,000
Jul 10, 20260.680.680.680.680.68-10,000
Jul 9, 20260.700.700.680.680.68-2.16%67,000
Jul 8, 20260.680.700.680.700.702.96%161,300
Jul 7, 20260.680.680.680.680.68-87,200
Jul 6, 20260.680.680.680.680.68-0.74%17,000
Jul 3, 20260.680.680.680.680.680.74%17,000
Jul 2, 20260.680.680.680.680.68-0.74%15,500
Jul 1, 20260.680.680.680.680.68-89,800
Jun 30, 20260.680.680.680.680.68-53,100
Jun 29, 20260.680.680.680.680.680.74%28,400
Jun 26, 20260.680.680.680.680.68-0.74%40,700
Jun 25, 20260.680.680.680.680.68-55,000
Jun 24, 20260.680.680.670.680.68-32,900
Jun 23, 20260.690.700.680.680.68-2.16%224,300
Jun 22, 20260.680.700.680.700.702.21%34,900
Jun 19, 20260.680.690.680.680.68-92,200
Jun 18, 20260.690.690.680.680.68-53,200
Jun 16, 20260.690.700.680.680.68-2.86%119,000
Jun 15, 20260.680.710.680.700.702.19%179,000
Jun 12, 20260.690.690.680.690.69-26,000
Jun 11, 20260.680.690.680.690.691.48%18,100
Jun 10, 20260.680.680.680.680.68-0.74%60,200
Jun 9, 20260.690.690.680.680.68-1.45%28,500
Jun 8, 20260.700.710.690.690.69-0.72%156,900
Jun 5, 20260.680.700.680.700.702.96%183,100
Jun 4, 20260.680.690.680.680.68-44,700
Jun 3, 20260.670.680.670.680.681.50%36,400
May 29, 20260.670.670.670.670.67-0.75%57,400
May 28, 20260.680.680.670.670.67-1.47%29,900
May 26, 20260.670.680.660.680.68-103,500
May 25, 20260.710.710.660.680.68-2.86%512,800
May 22, 20260.690.710.690.700.702.19%319,000
May 21, 20260.690.690.680.690.69-380,700
May 20, 20260.700.700.690.690.69-1.44%174,400
May 19, 20260.700.700.700.700.70-131,100
May 18, 20260.690.710.690.700.702.21%853,400
May 15, 20260.680.680.680.680.68-0.73%1,022,400
May 14, 20260.680.690.680.690.69-41,300
May 13, 20260.690.690.680.690.69-37,300
May 12, 20260.690.690.680.690.69-0.72%203,300
May 11, 20260.700.700.690.690.690.73%147,400
May 8, 20260.690.700.690.690.69-155,800
May 7, 20260.690.690.680.690.69-0.72%296,300