Perdana Petroleum Berhad (KLSE:PERDANA)
Malaysia · Delayed Price · Currency is MYR 0.1900
-0.0050 (-2.56%)
At close: May 19, 2026
Perdana Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 6,919,600 |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 14,850,200 |
| May 15, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 14,509,800 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 2,534,700 |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 2,912,200 |
| May 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,918,000 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 6,376,400 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,885,300 |
| May 7, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 18,354,700 |
| May 6, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.82% | 13,890,400 |
| May 5, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 12,046,100 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 4,510,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 11,525,000 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 7,330,900 |
| Apr 28, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 18,188,600 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 15,689,000 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 17,361,400 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 11,092,900 |
| Apr 22, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 62,712,700 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,529,600 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,938,400 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 912,800 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,328,500 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 4,657,800 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 7,800,000 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,359,900 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,957,600 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 8,143,100 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,421,600 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,165,400 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 6,412,200 |
| Apr 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,792,800 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,606,100 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,164,400 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 7,157,200 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 10,072,300 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 6,283,100 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,054,200 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 13,154,800 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 13,703,500 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,193,700 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 9,615,100 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,886,000 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,298,100 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 3,498,300 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 21,207,500 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,985,800 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 13,014,700 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 12.12% | 72,263,400 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 9,528,100 |