PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia · Delayed Price · Currency is MYR 20.50
+0.20 (0.99%)
At close: Feb 6, 2026
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 20.00 | 20.54 | 20.00 | 20.30 | 20.30 | 1.70% | 261,500 |
| Feb 4, 2026 | 20.28 | 20.38 | 19.78 | 19.96 | 19.96 | -1.77% | 692,400 |
| Feb 3, 2026 | 21.10 | 21.16 | 20.32 | 20.32 | 20.32 | -4.15% | 347,400 |
| Jan 30, 2026 | 20.88 | 21.20 | 20.62 | 21.20 | 21.20 | 1.83% | 823,100 |
| Jan 29, 2026 | 20.86 | 20.98 | 20.74 | 20.82 | 20.82 | -0.76% | 545,300 |
| Jan 28, 2026 | 21.18 | 21.18 | 20.90 | 20.98 | 20.98 | -1.04% | 497,100 |
| Jan 27, 2026 | 21.20 | 21.30 | 21.06 | 21.20 | 21.20 | - | 909,300 |
| Jan 26, 2026 | 21.02 | 21.30 | 20.82 | 21.20 | 21.20 | 0.86% | 424,300 |
| Jan 23, 2026 | 21.20 | 21.20 | 20.88 | 21.02 | 21.02 | -0.85% | 548,600 |
| Jan 22, 2026 | 21.10 | 21.26 | 20.84 | 21.20 | 21.20 | 0.86% | 467,100 |
| Jan 21, 2026 | 20.76 | 21.10 | 20.62 | 21.02 | 21.02 | 0.67% | 1,135,900 |
| Jan 20, 2026 | 21.08 | 21.16 | 20.76 | 20.88 | 20.88 | -0.95% | 555,300 |
| Jan 19, 2026 | 20.66 | 21.08 | 20.50 | 21.08 | 21.08 | 2.03% | 449,300 |
| Jan 16, 2026 | 20.70 | 20.70 | 20.34 | 20.66 | 20.66 | -0.19% | 531,300 |
| Jan 15, 2026 | 21.00 | 21.00 | 20.32 | 20.70 | 20.70 | -1.43% | 417,500 |
| Jan 14, 2026 | 20.36 | 21.00 | 20.16 | 21.00 | 21.00 | 3.96% | 762,500 |
| Jan 13, 2026 | 20.60 | 20.64 | 20.18 | 20.20 | 20.20 | -2.32% | 722,800 |
| Jan 12, 2026 | 20.20 | 20.68 | 20.08 | 20.68 | 20.68 | 2.48% | 422,700 |
| Jan 9, 2026 | 20.00 | 20.24 | 20.00 | 20.18 | 20.18 | 0.70% | 290,300 |
| Jan 8, 2026 | 19.90 | 20.12 | 19.82 | 20.04 | 20.04 | 0.40% | 1,056,700 |
| Jan 7, 2026 | 19.84 | 19.96 | 19.66 | 19.96 | 19.96 | 0.60% | 953,800 |
| Jan 6, 2026 | 19.94 | 19.94 | 19.64 | 19.84 | 19.84 | -1.00% | 858,300 |
| Jan 5, 2026 | 20.16 | 20.18 | 19.66 | 20.04 | 20.04 | -0.10% | 664,900 |
| Jan 2, 2026 | 19.80 | 20.16 | 19.80 | 20.06 | 20.06 | 0.50% | 343,700 |
| Dec 31, 2025 | 19.86 | 20.10 | 19.86 | 19.96 | 19.96 | 0.50% | 363,400 |
| Dec 30, 2025 | 19.62 | 19.96 | 19.62 | 19.86 | 19.86 | 0.30% | 327,300 |
| Dec 29, 2025 | 19.78 | 19.90 | 19.62 | 19.80 | 19.80 | 0.41% | 161,700 |
| Dec 26, 2025 | 19.62 | 19.76 | 19.58 | 19.72 | 19.72 | 0.51% | 376,000 |
| Dec 24, 2025 | 19.76 | 19.76 | 19.50 | 19.62 | 19.62 | -0.71% | 480,500 |
| Dec 23, 2025 | 19.50 | 19.76 | 19.50 | 19.76 | 19.76 | 1.23% | 513,400 |
| Dec 22, 2025 | 19.48 | 19.64 | 19.36 | 19.52 | 19.52 | -1.01% | 476,900 |
| Dec 19, 2025 | 19.38 | 19.72 | 19.38 | 19.72 | 19.72 | 1.65% | 1,177,600 |
| Dec 18, 2025 | 19.34 | 19.58 | 19.14 | 19.40 | 19.40 | 0.31% | 522,900 |
| Dec 17, 2025 | 19.46 | 19.48 | 19.24 | 19.34 | 19.34 | - | 985,200 |
| Dec 16, 2025 | 19.26 | 19.48 | 19.20 | 19.34 | 19.34 | 0.31% | 712,000 |
| Dec 15, 2025 | 19.42 | 19.46 | 19.26 | 19.28 | 19.28 | -0.10% | 497,800 |
| Dec 12, 2025 | 19.28 | 19.44 | 19.16 | 19.30 | 19.30 | 0.52% | 857,100 |
| Dec 11, 2025 | 19.22 | 19.26 | 19.08 | 19.20 | 19.20 | -0.10% | 933,500 |
| Dec 10, 2025 | 19.22 | 19.44 | 19.04 | 19.22 | 19.22 | - | 901,300 |
| Dec 9, 2025 | 19.26 | 19.52 | 18.96 | 19.22 | 18.98 | -0.31% | 1,459,900 |
| Dec 8, 2025 | 19.42 | 19.48 | 18.82 | 19.28 | 19.04 | -0.62% | 1,548,500 |
| Dec 5, 2025 | 19.94 | 19.94 | 19.40 | 19.40 | 19.16 | -2.12% | 337,100 |
| Dec 4, 2025 | 20.06 | 20.32 | 19.82 | 19.82 | 19.57 | -0.60% | 496,100 |
| Dec 3, 2025 | 20.40 | 20.70 | 19.92 | 19.94 | 19.69 | -3.48% | 569,500 |
| Dec 2, 2025 | 20.58 | 21.20 | 20.30 | 20.66 | 20.40 | 0.29% | 725,900 |
| Dec 1, 2025 | 19.88 | 20.70 | 19.88 | 20.60 | 20.34 | 3.94% | 289,800 |
| Nov 28, 2025 | 20.02 | 20.12 | 19.76 | 19.82 | 19.57 | -1.49% | 1,131,000 |
| Nov 27, 2025 | 20.96 | 20.96 | 19.76 | 20.12 | 19.87 | -3.36% | 573,900 |
| Nov 26, 2025 | 20.90 | 20.90 | 20.58 | 20.82 | 20.56 | 0.97% | 1,018,500 |
| Nov 25, 2025 | 21.26 | 21.32 | 20.54 | 20.62 | 20.36 | -1.81% | 284,800 |