Petra Energy Berhad (KLSE:PENERGY)
Malaysia · Delayed Price · Currency is MYR 0.7250
-0.0250 (-3.33%)
At close: Aug 11, 2026
Petra Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10,000 |
| Jul 9, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.16% | 67,000 |
| Jul 8, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.96% | 161,300 |
| Jul 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 87,200 |
| Jul 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 17,000 |
| Jul 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 17,000 |
| Jul 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 15,500 |
| Jul 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 89,800 |
| Jun 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 53,100 |
| Jun 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 28,400 |
| Jun 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 40,700 |
| Jun 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 55,000 |
| Jun 24, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 32,900 |
| Jun 23, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.16% | 224,300 |
| Jun 22, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.21% | 34,900 |
| Jun 19, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 92,200 |
| Jun 18, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 53,200 |
| Jun 16, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 119,000 |
| Jun 15, 2026 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.19% | 179,000 |
| Jun 12, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 26,000 |
| Jun 11, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 18,100 |
| Jun 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 60,200 |
| 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 |