PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia · Delayed Price · Currency is MYR 22.10
0.00 (0.00%)
At close: Nov 17, 2025
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 22.36 | 22.36 | 21.92 | 22.10 | 22.10 | - | 512,300 |
| Nov 14, 2025 | 22.58 | 22.58 | 21.98 | 22.10 | 22.10 | -1.52% | 412,500 |
| Nov 13, 2025 | 22.66 | 22.84 | 22.32 | 22.44 | 22.44 | -0.97% | 255,200 |
| Nov 12, 2025 | 22.92 | 23.02 | 22.58 | 22.66 | 22.66 | -1.13% | 279,100 |
| Nov 11, 2025 | 22.96 | 23.12 | 22.78 | 22.92 | 22.92 | 0.35% | 307,800 |
| Nov 10, 2025 | 22.62 | 22.94 | 22.52 | 22.84 | 22.84 | 1.69% | 234,300 |
| Nov 7, 2025 | 22.30 | 22.68 | 22.30 | 22.46 | 22.46 | -0.35% | 106,900 |
| Nov 6, 2025 | 22.86 | 22.88 | 22.54 | 22.54 | 22.54 | -1.14% | 424,400 |
| Nov 5, 2025 | 22.76 | 22.88 | 22.46 | 22.80 | 22.80 | 0.88% | 288,700 |
| Nov 4, 2025 | 22.56 | 22.78 | 22.50 | 22.60 | 22.60 | 0.36% | 266,900 |
| Nov 3, 2025 | 22.64 | 22.68 | 22.24 | 22.52 | 22.52 | -0.71% | 379,500 |
| Oct 31, 2025 | 22.40 | 22.70 | 22.38 | 22.68 | 22.68 | - | 1,998,400 |
| Oct 30, 2025 | 22.30 | 22.74 | 22.30 | 22.68 | 22.68 | 1.70% | 575,800 |
| Oct 29, 2025 | 22.58 | 22.58 | 21.04 | 22.30 | 22.30 | -0.71% | 639,600 |
| Oct 28, 2025 | 22.46 | 22.58 | 22.42 | 22.46 | 22.46 | - | 191,600 |
| Oct 27, 2025 | 22.46 | 22.54 | 22.46 | 22.46 | 22.46 | 0.09% | 361,500 |
| Oct 24, 2025 | 22.24 | 22.60 | 22.22 | 22.44 | 22.44 | - | 178,600 |
| Oct 23, 2025 | 22.20 | 22.60 | 22.04 | 22.44 | 22.44 | 0.90% | 336,800 |
| Oct 22, 2025 | 22.54 | 22.54 | 22.22 | 22.24 | 22.24 | -1.33% | 131,300 |
| Oct 21, 2025 | 22.14 | 22.54 | 22.14 | 22.54 | 22.54 | 1.44% | 284,400 |
| Oct 17, 2025 | 22.34 | 22.62 | 22.22 | 22.22 | 22.22 | -0.36% | 162,500 |
| Oct 16, 2025 | 22.74 | 22.90 | 22.16 | 22.30 | 22.30 | -3.04% | 499,600 |
| Oct 15, 2025 | 22.70 | 23.00 | 22.52 | 23.00 | 23.00 | 1.32% | 274,200 |
| Oct 14, 2025 | 22.80 | 23.10 | 22.56 | 22.70 | 22.70 | -1.30% | 337,400 |
| Oct 13, 2025 | 22.40 | 23.20 | 22.38 | 23.00 | 23.00 | 1.14% | 118,000 |
| Oct 10, 2025 | 22.70 | 22.86 | 22.70 | 22.74 | 22.74 | 0.18% | 357,400 |
| Oct 9, 2025 | 23.00 | 23.02 | 22.70 | 22.70 | 22.70 | -1.30% | 335,000 |
| Oct 8, 2025 | 22.80 | 23.00 | 22.74 | 23.00 | 23.00 | 0.44% | 172,600 |
| Oct 7, 2025 | 23.02 | 23.12 | 22.72 | 22.90 | 22.90 | -0.61% | 250,100 |
| Oct 6, 2025 | 23.38 | 23.38 | 23.00 | 23.04 | 23.04 | -1.45% | 176,000 |
| Oct 3, 2025 | 23.20 | 23.42 | 23.00 | 23.38 | 23.38 | 0.78% | 308,000 |
| Oct 2, 2025 | 23.24 | 23.50 | 23.14 | 23.20 | 23.20 | -0.17% | 493,700 |
| Oct 1, 2025 | 22.74 | 23.50 | 22.74 | 23.24 | 23.24 | 1.31% | 391,200 |
| Sep 30, 2025 | 22.60 | 22.94 | 22.60 | 22.94 | 22.94 | 1.59% | 507,700 |
| Sep 29, 2025 | 22.68 | 22.80 | 22.58 | 22.58 | 22.58 | 0.71% | 58,100 |
| Sep 26, 2025 | 22.06 | 22.78 | 22.06 | 22.42 | 22.42 | 1.36% | 188,800 |
| Sep 25, 2025 | 22.06 | 22.56 | 22.06 | 22.12 | 22.12 | -0.81% | 442,500 |
| Sep 24, 2025 | 22.00 | 22.34 | 21.92 | 22.30 | 22.30 | 1.36% | 245,700 |
| Sep 23, 2025 | 22.30 | 22.38 | 21.92 | 22.00 | 22.00 | -1.35% | 359,300 |
| Sep 22, 2025 | 22.40 | 22.54 | 22.22 | 22.30 | 22.30 | -3.04% | 570,500 |
| Sep 19, 2025 | 22.30 | 23.00 | 22.18 | 23.00 | 23.00 | 0.26% | 1,215,600 |
| Sep 18, 2025 | 22.22 | 22.94 | 22.10 | 22.94 | 22.94 | -0.17% | 238,000 |
| Sep 17, 2025 | 21.96 | 22.98 | 21.82 | 22.98 | 22.98 | 5.70% | 774,200 |
| Sep 12, 2025 | 21.50 | 22.00 | 21.40 | 21.74 | 21.74 | 1.68% | 141,000 |
| Sep 11, 2025 | 21.86 | 21.88 | 21.20 | 21.38 | 21.38 | -2.82% | 202,100 |
| Sep 10, 2025 | 22.10 | 22.22 | 21.94 | 22.00 | 22.00 | -1.43% | 205,600 |
| Sep 9, 2025 | 22.00 | 22.32 | 21.96 | 22.32 | 22.10 | 0.81% | 659,600 |
| Sep 8, 2025 | 21.80 | 22.14 | 21.80 | 22.14 | 21.92 | 1.56% | 442,300 |
| Sep 4, 2025 | 21.82 | 21.98 | 21.52 | 21.80 | 21.59 | -0.91% | 464,800 |
| Sep 3, 2025 | 21.78 | 22.00 | 21.68 | 22.00 | 21.78 | 0.92% | 254,900 |