Perdana Petroleum Berhad (KLSE:PERDANA)
Malaysia · Delayed Price · Currency is MYR 0.1700
0.00 (0.00%)
At close: Jan 16, 2026
Perdana Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 792,300 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 4,226,500 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 2,382,400 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 243,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 5,087,100 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 3,913,500 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 2,345,300 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 5,880,700 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,641,800 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 10,312,200 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 4,208,400 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 1,278,300 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,959,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,126,300 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 656,200 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 82,500 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,008,100 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,763,400 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,049,200 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,770,300 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 259,300 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,343,700 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 648,500 |
| Dec 12, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 5,539,500 |
| Dec 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 9,498,400 |
| Dec 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 6,735,300 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 17,997,800 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 304,400 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 605,800 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 324,100 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 319,000 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 338,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 201,400 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,035,300 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,604,100 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 47,600 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 437,300 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,684,500 |
| Nov 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,582,300 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 8,808,800 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 1,840,600 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 2,658,600 |
| Nov 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 540,500 |
| Nov 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,572,400 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,299,600 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,144,500 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 414,700 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 350,900 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,294,400 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,098,000 |