PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia · Delayed Price · Currency is MYR 22.14
+0.34 (1.56%)
At close: Sep 8, 2025
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.80 | 22.14 | 21.80 | 22.14 | 22.14 | 1.56% | 442,300 |
| Sep 4, 2025 | 21.82 | 21.98 | 21.52 | 21.80 | 21.80 | -0.91% | 464,800 |
| Sep 3, 2025 | 21.78 | 22.00 | 21.68 | 22.00 | 22.00 | 0.92% | 254,900 |
| Sep 2, 2025 | 21.48 | 21.80 | 21.20 | 21.80 | 21.80 | 2.93% | 357,600 |
| Aug 29, 2025 | 21.80 | 21.80 | 20.80 | 21.18 | 21.18 | -2.84% | 661,900 |
| Aug 28, 2025 | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -3.88% | 413,100 |
| Aug 27, 2025 | 21.98 | 22.68 | 21.50 | 22.68 | 22.68 | 3.09% | 853,800 |
| Aug 26, 2025 | 23.06 | 23.06 | 21.90 | 22.00 | 22.00 | -3.51% | 2,993,100 |
| Aug 25, 2025 | 22.80 | 23.20 | 22.68 | 22.80 | 22.80 | - | 520,200 |
| Aug 22, 2025 | 22.52 | 22.82 | 22.44 | 22.80 | 22.80 | 0.18% | 418,700 |
| Aug 21, 2025 | 22.52 | 22.86 | 22.44 | 22.76 | 22.76 | 1.16% | 535,700 |
| Aug 20, 2025 | 22.80 | 22.90 | 22.46 | 22.50 | 22.50 | -1.92% | 654,800 |
| Aug 19, 2025 | 22.78 | 22.94 | 22.52 | 22.94 | 22.94 | 0.61% | 492,900 |
| Aug 18, 2025 | 22.76 | 22.88 | 22.50 | 22.80 | 22.80 | 1.15% | 504,200 |
| Aug 15, 2025 | 22.68 | 22.96 | 22.12 | 22.54 | 22.54 | -0.62% | 476,800 |
| Aug 14, 2025 | 23.50 | 23.50 | 22.40 | 22.68 | 22.68 | -3.57% | 535,100 |
| Aug 13, 2025 | 23.44 | 23.64 | 23.08 | 23.52 | 23.52 | -0.76% | 661,200 |
| Aug 12, 2025 | 22.90 | 23.70 | 22.82 | 23.70 | 23.70 | 3.49% | 388,900 |
| Aug 11, 2025 | 22.94 | 22.98 | 22.64 | 22.90 | 22.90 | 0.26% | 244,600 |
| Aug 8, 2025 | 22.80 | 22.90 | 22.60 | 22.84 | 22.84 | -0.26% | 346,500 |
| Aug 7, 2025 | 22.96 | 23.80 | 22.76 | 22.90 | 22.90 | -0.43% | 646,000 |
| Aug 6, 2025 | 21.80 | 23.00 | 21.78 | 23.00 | 23.00 | 5.31% | 908,100 |
| Aug 5, 2025 | 21.42 | 22.20 | 21.42 | 21.84 | 21.84 | 1.96% | 618,900 |
| Aug 4, 2025 | 21.52 | 21.70 | 21.40 | 21.42 | 21.42 | -0.93% | 235,700 |
| 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 |