Perdana Petroleum Berhad (KLSE:PERDANA)
Malaysia · Delayed Price · Currency is MYR 0.1600
0.00 (0.00%)
At close: Oct 28, 2025
Perdana Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,152,300 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,677,800 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 804,000 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,353,400 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,408,100 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,425,700 |
| Oct 17, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 14,998,800 |
| Oct 16, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 27,849,200 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,682,800 |
| Oct 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 13,796,500 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,430,900 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 6,061,400 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 994,200 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 734,700 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,611,000 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 6,519,300 |
| Oct 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,309,700 |
| Oct 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,955,600 |
| Oct 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,939,200 |
| Sep 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,656,800 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 7,445,900 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 18,681,900 |
| Sep 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 7,000,900 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 33,451,100 |
| Sep 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 6,788,600 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,726,700 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,520,000 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,174,600 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 9,725,700 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 10,081,100 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,142,100 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 10,664,700 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,369,400 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,554,800 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 6,603,300 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,623,200 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 8,271,100 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 126,700 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,735,700 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 4,256,300 |
| Aug 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 5,501,600 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,505,100 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,227,200 |
| Aug 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 18,438,900 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 352,300 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 353,200 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,221,600 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 4,133,700 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 251,600 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,267,100 |