PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia · Delayed Price · Currency is MYR 22.44
0.00 (0.00%)
At close: Oct 24, 2025
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 21.48 | 21.80 | 21.20 | 21.80 | 21.59 | 2.93% | 357,600 |
| Aug 29, 2025 | 21.80 | 21.80 | 20.80 | 21.18 | 20.97 | -2.84% | 661,900 |
| Aug 28, 2025 | 22.50 | 22.50 | 21.80 | 21.80 | 21.59 | -3.88% | 413,100 |
| Aug 27, 2025 | 21.98 | 22.68 | 21.50 | 22.68 | 22.46 | 3.09% | 853,800 |
| Aug 26, 2025 | 23.06 | 23.06 | 21.90 | 22.00 | 21.78 | -3.51% | 2,993,100 |
| Aug 25, 2025 | 22.80 | 23.20 | 22.68 | 22.80 | 22.58 | - | 520,200 |
| Aug 22, 2025 | 22.52 | 22.82 | 22.44 | 22.80 | 22.58 | 0.18% | 418,700 |
| Aug 21, 2025 | 22.52 | 22.86 | 22.44 | 22.76 | 22.54 | 1.16% | 535,700 |
| Aug 20, 2025 | 22.80 | 22.90 | 22.46 | 22.50 | 22.28 | -1.92% | 654,800 |
| Aug 19, 2025 | 22.78 | 22.94 | 22.52 | 22.94 | 22.71 | 0.61% | 492,900 |
| Aug 18, 2025 | 22.76 | 22.88 | 22.50 | 22.80 | 22.58 | 1.15% | 504,200 |
| Aug 15, 2025 | 22.68 | 22.96 | 22.12 | 22.54 | 22.32 | -0.62% | 476,800 |
| Aug 14, 2025 | 23.50 | 23.50 | 22.40 | 22.68 | 22.46 | -3.57% | 535,100 |
| Aug 13, 2025 | 23.44 | 23.64 | 23.08 | 23.52 | 23.29 | -0.76% | 661,200 |
| Aug 12, 2025 | 22.90 | 23.70 | 22.82 | 23.70 | 23.47 | 3.49% | 388,900 |
| Aug 11, 2025 | 22.94 | 22.98 | 22.64 | 22.90 | 22.67 | 0.26% | 244,600 |