Perdana Petroleum Berhad (KLSE:PERDANA)
Malaysia · Delayed Price · Currency is MYR 0.1700
-0.0050 (-2.86%)
At close: Jul 1, 2026
Perdana Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 660,400 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,698,900 |
| Jun 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 338,500 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,025,800 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 2,357,400 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 5,177,400 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 11,791,700 |
| Jun 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 1,673,100 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 4,086,900 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 6,322,200 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 4,079,600 |
| Jun 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,362,700 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,009,300 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,795,600 |
| Jun 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,443,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,849,500 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 5,564,300 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 6,508,300 |
| Jun 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,131,100 |
| May 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,440,400 |
| May 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,746,500 |
| May 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 726,900 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,927,400 |
| May 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 2,996,200 |
| May 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 24,968,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 6,804,200 |
| 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 |