PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia · Delayed Price · Currency is MYR 21.40
-0.58 (-2.64%)
At close: Apr 9, 2026
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 20.96 | 21.98 | 20.66 | 21.98 | 21.98 | 4.87% | 819,300 |
| Apr 7, 2026 | 20.68 | 20.96 | 20.48 | 20.96 | 20.96 | 1.35% | 346,400 |
| Apr 6, 2026 | 21.20 | 21.32 | 20.52 | 20.68 | 20.68 | -2.54% | 289,300 |
| Apr 3, 2026 | 21.48 | 21.62 | 21.12 | 21.22 | 21.22 | 0.57% | 249,400 |
| Apr 2, 2026 | 21.98 | 22.04 | 20.82 | 21.10 | 21.10 | -4.09% | 654,200 |
| Apr 1, 2026 | 21.90 | 22.00 | 21.54 | 22.00 | 22.00 | 0.73% | 380,800 |
| Mar 31, 2026 | 22.14 | 22.14 | 21.70 | 21.84 | 21.84 | -1.44% | 719,300 |
| Mar 30, 2026 | 21.60 | 22.18 | 21.60 | 22.16 | 22.16 | 0.73% | 857,200 |
| Mar 27, 2026 | 22.00 | 22.18 | 21.88 | 22.00 | 22.00 | 0.36% | 1,056,000 |
| Mar 26, 2026 | 21.60 | 22.26 | 21.56 | 21.92 | 21.92 | 1.48% | 1,417,700 |
| Mar 25, 2026 | 21.98 | 21.98 | 21.54 | 21.60 | 21.60 | - | 853,900 |
| Mar 24, 2026 | 21.96 | 21.96 | 21.42 | 21.60 | 21.60 | -1.10% | 1,378,800 |
| Mar 19, 2026 | 22.02 | 22.30 | 21.68 | 21.84 | 21.84 | -0.27% | 1,528,500 |
| Mar 18, 2026 | 22.00 | 22.12 | 21.84 | 21.90 | 21.90 | -0.09% | 811,800 |
| Mar 17, 2026 | 21.90 | 21.92 | 21.72 | 21.92 | 21.92 | 0.09% | 965,100 |
| Mar 16, 2026 | 21.02 | 22.18 | 21.02 | 21.90 | 21.90 | 3.01% | 822,800 |
| Mar 13, 2026 | 21.70 | 21.94 | 21.22 | 21.26 | 21.26 | -3.10% | 887,300 |
| Mar 12, 2026 | 22.00 | 22.24 | 21.88 | 21.94 | 21.94 | 0.18% | 1,839,100 |
| Mar 11, 2026 | 21.52 | 21.94 | 21.50 | 21.90 | 21.90 | 1.86% | 1,413,800 |
| Mar 10, 2026 | 21.88 | 22.00 | 21.44 | 21.50 | 21.50 | -1.83% | 1,534,900 |
| Mar 9, 2026 | 22.24 | 22.50 | 21.62 | 21.90 | 21.44 | -1.26% | 1,363,500 |
| Mar 6, 2026 | 22.66 | 22.70 | 22.16 | 22.18 | 21.71 | -0.09% | 1,243,000 |
| Mar 5, 2026 | 22.36 | 22.68 | 22.16 | 22.20 | 21.73 | -0.72% | 1,022,700 |
| Mar 4, 2026 | 22.54 | 22.94 | 22.24 | 22.36 | 21.89 | -0.62% | 529,100 |
| Mar 3, 2026 | 22.40 | 22.96 | 22.26 | 22.50 | 22.03 | 1.08% | 926,700 |
| Mar 2, 2026 | 22.40 | 22.98 | 22.08 | 22.26 | 21.79 | 1.27% | 826,200 |
| Feb 27, 2026 | 22.04 | 22.40 | 21.80 | 21.98 | 21.52 | -1.35% | 1,411,700 |
| Feb 26, 2026 | 22.00 | 22.80 | 22.00 | 22.28 | 21.81 | 1.46% | 4,604,700 |
| Feb 25, 2026 | 21.40 | 22.00 | 21.26 | 21.96 | 21.50 | 2.62% | 574,200 |
| Feb 24, 2026 | 21.00 | 21.50 | 20.52 | 21.40 | 20.95 | 2.00% | 704,500 |
| Feb 23, 2026 | 20.96 | 21.24 | 20.80 | 20.98 | 20.54 | 0.10% | 313,400 |
| Feb 20, 2026 | 21.04 | 21.10 | 20.74 | 20.96 | 20.52 | -0.19% | 241,800 |
| Feb 19, 2026 | 20.70 | 21.06 | 20.70 | 21.00 | 20.56 | 1.84% | 241,700 |
| Feb 16, 2026 | 20.50 | 20.76 | 20.48 | 20.62 | 20.19 | 0.59% | 93,600 |
| Feb 13, 2026 | 20.40 | 20.70 | 20.34 | 20.50 | 20.07 | 0.49% | 443,300 |
| Feb 12, 2026 | 20.30 | 20.62 | 20.20 | 20.40 | 19.97 | - | 485,200 |
| Feb 11, 2026 | 20.58 | 20.58 | 20.04 | 20.40 | 19.97 | 0.59% | 1,667,800 |
| Feb 10, 2026 | 20.82 | 20.82 | 20.10 | 20.28 | 19.85 | -2.12% | 685,200 |
| Feb 9, 2026 | 20.58 | 20.80 | 20.58 | 20.72 | 20.28 | 1.07% | 362,000 |
| Feb 6, 2026 | 20.48 | 20.56 | 20.28 | 20.50 | 20.07 | 0.99% | 169,700 |
| Feb 5, 2026 | 20.00 | 20.54 | 20.00 | 20.30 | 19.87 | 1.70% | 261,500 |
| Feb 4, 2026 | 20.28 | 20.38 | 19.78 | 19.96 | 19.54 | -1.77% | 692,400 |
| Feb 3, 2026 | 21.10 | 21.16 | 20.32 | 20.32 | 19.89 | -4.15% | 347,400 |
| Jan 30, 2026 | 20.88 | 21.20 | 20.62 | 21.20 | 20.75 | 1.83% | 823,100 |
| Jan 29, 2026 | 20.86 | 20.98 | 20.74 | 20.82 | 20.38 | -0.76% | 545,300 |
| Jan 28, 2026 | 21.18 | 21.18 | 20.90 | 20.98 | 20.54 | -1.04% | 497,100 |
| Jan 27, 2026 | 21.20 | 21.30 | 21.06 | 21.20 | 20.75 | - | 909,300 |
| Jan 26, 2026 | 21.02 | 21.30 | 20.82 | 21.20 | 20.75 | 0.86% | 424,300 |
| Jan 23, 2026 | 21.20 | 21.20 | 20.88 | 21.02 | 20.58 | -0.85% | 548,600 |
| Jan 22, 2026 | 21.10 | 21.26 | 20.84 | 21.20 | 20.75 | 0.86% | 467,100 |