Perdana Petroleum Berhad (KLSE:PERDANA)
Malaysia · Delayed Price · Currency is MYR 0.1450
-0.0050 (-3.33%)
At close: Feb 27, 2026
Perdana Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 491,100 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,259,700 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,122,300 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 429,800 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,161,800 |
| Feb 20, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 5,713,500 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,444,900 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 247,700 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 276,100 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 5,968,400 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,167,400 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 299,000 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,334,200 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,956,000 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 13,797,800 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 952,900 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 818,900 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,309,200 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,597,100 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 703,200 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 336,900 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,034,100 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,210,300 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,887,000 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 2,622,600 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,508,200 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,072,500 |
| 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 |