PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia · Delayed Price · Currency is MYR 21.62
+0.04 (0.19%)
At close: Aug 1, 2025
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.58 | 21.70 | 21.48 | 21.62 | 21.62 | 0.19% | 346,000 |
| Jul 31, 2025 | 21.74 | 21.90 | 21.58 | 21.58 | 21.58 | -0.55% | 1,026,500 |
| Jul 30, 2025 | 21.46 | 21.80 | 21.40 | 21.70 | 21.70 | - | 394,700 |
| Jul 29, 2025 | 21.44 | 21.84 | 21.38 | 21.70 | 21.70 | 1.21% | 697,600 |
| Jul 28, 2025 | 21.66 | 21.68 | 21.22 | 21.44 | 21.44 | -1.20% | 218,300 |
| Jul 25, 2025 | 21.46 | 21.70 | 21.16 | 21.70 | 21.70 | 0.93% | 329,700 |
| Jul 24, 2025 | 20.98 | 21.58 | 20.94 | 21.50 | 21.50 | 2.38% | 277,300 |
| Jul 23, 2025 | 21.10 | 21.12 | 20.60 | 21.00 | 21.00 | -1.32% | 152,500 |
| Jul 22, 2025 | 21.22 | 21.30 | 21.12 | 21.28 | 21.28 | -0.28% | 98,500 |
| Jul 21, 2025 | 21.20 | 21.48 | 21.10 | 21.34 | 21.34 | 0.66% | 94,800 |
| Jul 18, 2025 | 21.74 | 21.80 | 21.20 | 21.20 | 21.20 | -2.30% | 496,800 |
| Jul 17, 2025 | 21.68 | 21.70 | 21.48 | 21.70 | 21.70 | 0.09% | 312,600 |
| Jul 16, 2025 | 21.50 | 21.90 | 21.48 | 21.68 | 21.68 | 1.31% | 371,000 |
| Jul 15, 2025 | 21.42 | 21.62 | 21.26 | 21.40 | 21.40 | -0.83% | 178,800 |
| Jul 14, 2025 | 21.76 | 21.76 | 21.46 | 21.58 | 21.58 | -0.83% | 81,800 |
| Jul 11, 2025 | 21.44 | 21.94 | 21.44 | 21.76 | 21.76 | 0.46% | 532,500 |
| Jul 10, 2025 | 21.84 | 21.84 | 21.48 | 21.66 | 21.66 | -0.82% | 301,500 |
| Jul 9, 2025 | 21.46 | 21.84 | 21.38 | 21.84 | 21.84 | 1.58% | 518,300 |
| Jul 8, 2025 | 21.40 | 21.50 | 21.24 | 21.50 | 21.50 | 0.37% | 452,000 |
| Jul 7, 2025 | 21.78 | 21.78 | 21.02 | 21.42 | 21.42 | -0.65% | 161,400 |
| Jul 4, 2025 | 21.92 | 21.94 | 21.42 | 21.56 | 21.56 | -1.82% | 149,900 |
| Jul 3, 2025 | 21.70 | 21.96 | 21.38 | 21.96 | 21.96 | 1.20% | 347,600 |
| Jul 2, 2025 | 21.50 | 21.76 | 21.36 | 21.70 | 21.70 | 2.07% | 504,500 |
| Jul 1, 2025 | 21.52 | 21.68 | 21.02 | 21.26 | 21.26 | -1.21% | 300,000 |
| Jun 30, 2025 | 21.80 | 21.88 | 21.30 | 21.52 | 21.52 | 0.09% | 535,300 |
| Jun 26, 2025 | 21.58 | 21.70 | 21.18 | 21.50 | 21.50 | 0.47% | 619,300 |
| Jun 25, 2025 | 21.90 | 21.98 | 21.08 | 21.40 | 21.40 | -2.28% | 722,600 |
| Jun 24, 2025 | 21.30 | 21.90 | 21.30 | 21.90 | 21.90 | 3.20% | 567,900 |
| Jun 23, 2025 | 21.26 | 21.58 | 21.02 | 21.22 | 21.22 | -0.19% | 267,100 |
| Jun 20, 2025 | 20.80 | 21.26 | 20.80 | 21.26 | 21.26 | 1.33% | 735,000 |
| Jun 19, 2025 | 21.26 | 21.28 | 20.82 | 20.98 | 20.98 | -1.78% | 215,300 |
| Jun 18, 2025 | 21.28 | 21.50 | 20.88 | 21.36 | 21.36 | 0.75% | 527,100 |
| Jun 17, 2025 | 21.04 | 21.26 | 20.84 | 21.20 | 21.20 | 0.76% | 595,500 |
| Jun 16, 2025 | 21.00 | 21.20 | 20.86 | 21.04 | 21.04 | 0.48% | 494,100 |
| Jun 13, 2025 | 20.92 | 21.00 | 20.66 | 20.94 | 20.94 | 0.87% | 635,000 |
| Jun 12, 2025 | 20.62 | 20.76 | 20.44 | 20.76 | 20.76 | 0.68% | 386,000 |
| Jun 11, 2025 | 20.60 | 21.28 | 20.46 | 20.62 | 20.62 | 0.39% | 700,400 |
| Jun 10, 2025 | 20.40 | 20.84 | 20.36 | 20.54 | 20.54 | -0.48% | 367,200 |
| Jun 9, 2025 | 21.10 | 21.10 | 20.50 | 20.64 | 20.44 | -1.71% | 109,300 |
| Jun 6, 2025 | 21.12 | 21.36 | 20.78 | 21.00 | 20.80 | -0.66% | 340,200 |
| Jun 5, 2025 | 20.58 | 21.16 | 20.58 | 21.14 | 20.94 | 0.86% | 701,900 |
| Jun 4, 2025 | 19.88 | 20.96 | 19.88 | 20.96 | 20.76 | 4.80% | 792,400 |
| Jun 3, 2025 | 19.72 | 20.58 | 19.72 | 20.00 | 19.81 | 1.52% | 643,900 |
| May 30, 2025 | 20.50 | 20.78 | 19.70 | 19.70 | 19.51 | -3.90% | 8,023,500 |
| May 29, 2025 | 20.16 | 20.70 | 19.96 | 20.50 | 20.30 | 1.49% | 473,400 |
| May 28, 2025 | 19.80 | 20.20 | 19.62 | 20.20 | 20.00 | 2.02% | 494,400 |
| May 27, 2025 | 19.20 | 19.80 | 19.16 | 19.80 | 19.61 | 3.66% | 742,000 |
| May 26, 2025 | 19.04 | 19.18 | 18.96 | 19.10 | 18.92 | 0.32% | 337,100 |
| May 23, 2025 | 19.04 | 19.16 | 18.88 | 19.04 | 18.86 | - | 463,100 |
| May 22, 2025 | 19.00 | 19.16 | 18.90 | 19.04 | 18.86 | 0.21% | 271,900 |