Skip to main content
logo
Petra Energy Berhad (KLSE:PENERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6800
0.00 (0.00%)
At close: Jul 1, 2026

Petra Energy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20260.700.700.690.690.69-1.43%210,600
May 5, 20260.710.710.700.700.700.72%125,200
May 4, 20260.700.700.690.700.70-1.42%134,200
Apr 30, 20260.720.720.710.710.71-602,300
Apr 29, 20260.710.710.700.710.712.17%428,700
Apr 28, 20260.700.700.690.690.69-0.72%117,700
Apr 27, 20260.700.700.690.700.70-0.71%104,200
Apr 24, 20260.710.720.700.700.70-1.41%414,300
Apr 23, 20260.700.710.700.710.712.16%573,700
Apr 22, 20260.680.700.680.700.702.21%256,000
Apr 21, 20260.690.700.680.680.68-2.16%280,400
Apr 20, 20260.710.710.680.700.70-0.71%674,000
Apr 17, 20260.700.710.690.700.70-127,800
Apr 16, 20260.700.710.690.700.70-241,100