PETRONAS Dagangan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	19.66	19.66	19.32	19.50	19.50	-0.81%	345,500
Jul 20, 2026	19.48	19.78	19.48	19.66	19.66	1.03%	289,000
Jul 17, 2026	19.42	19.64	19.30	19.46	19.46	0.21%	446,500
Jul 16, 2026	19.30	19.74	19.30	19.42	19.42	0.52%	356,800
Jul 15, 2026	19.46	19.50	19.30	19.32	19.32	-	290,700
Jul 14, 2026	19.36	19.54	19.28	19.32	19.32	0.52%	307,700
Jul 13, 2026	19.40	19.54	19.02	19.22	19.22	-1.74%	405,900
Jul 10, 2026	19.54	19.66	19.42	19.56	19.56	0.10%	170,600
Jul 9, 2026	19.68	19.68	19.42	19.54	19.54	-0.51%	349,100
Jul 8, 2026	19.56	19.66	19.50	19.64	19.64	0.20%	330,600
Jul 7, 2026	19.52	19.64	19.44	19.60	19.60	0.31%	474,300
Jul 6, 2026	19.26	19.60	19.26	19.54	19.54	1.45%	322,900
Jul 3, 2026	19.10	19.36	19.08	19.26	19.26	0.84%	249,400
Jul 2, 2026	19.00	19.16	19.00	19.10	19.10	0.53%	604,400
Jul 1, 2026	18.90	19.06	18.88	19.00	19.00	0.53%	349,800
Jun 30, 2026	18.84	18.96	18.70	18.90	18.90	0.43%	942,900
Jun 29, 2026	18.42	18.88	18.42	18.82	18.82	1.18%	436,500
Jun 26, 2026	18.50	18.68	18.38	18.60	18.60	1.09%	643,500
Jun 25, 2026	18.64	18.76	18.40	18.40	18.40	-1.29%	1,103,100
Jun 24, 2026	18.74	18.76	18.48	18.64	18.64	-0.43%	588,900
Jun 23, 2026	18.78	18.82	18.66	18.72	18.72	-0.21%	855,300
Jun 22, 2026	18.74	18.96	18.54	18.76	18.76	0.11%	498,000
Jun 19, 2026	18.64	18.78	18.50	18.74	18.74	0.54%	1,268,800
Jun 18, 2026	18.38	18.74	18.30	18.64	18.64	1.97%	1,310,000
Jun 16, 2026	18.20	18.34	17.88	18.28	18.28	0.88%	979,300
Jun 15, 2026	18.06	18.26	17.88	18.12	18.12	0.55%	867,100
Jun 12, 2026	17.88	18.38	17.88	18.20	18.02	2.71%	1,267,300
Jun 11, 2026	18.62	18.64	17.72	17.72	17.54	-4.94%	2,444,700
Jun 10, 2026	18.76	18.76	18.38	18.64	18.46	0.22%	1,204,100
Jun 9, 2026	18.60	18.78	18.42	18.60	18.42	-	1,592,200
Jun 8, 2026	19.00	19.06	18.40	18.60	18.42	-3.33%	1,733,500
Jun 5, 2026	18.86	19.38	18.80	19.24	19.05	2.45%	1,473,100
Jun 4, 2026	18.74	18.90	18.22	18.78	18.59	0.97%	3,635,400
Jun 3, 2026	18.30	18.84	17.82	18.60	18.42	4.85%	2,713,700
May 29, 2026	17.40	18.06	17.34	17.74	17.56	2.31%	28,814,900
May 28, 2026	17.80	17.86	17.12	17.34	17.17	-1.70%	6,128,200
May 26, 2026	17.80	17.94	17.54	17.64	17.47	-1.01%	1,585,500
May 25, 2026	17.98	18.30	17.54	17.82	17.64	-0.11%	2,378,300
May 22, 2026	18.82	18.82	17.84	17.84	17.66	-5.11%	3,628,800
May 21, 2026	18.90	19.00	18.50	18.80	18.61	-0.11%	2,118,400
May 20, 2026	19.20	19.20	18.60	18.82	18.63	-1.98%	1,999,300
May 19, 2026	19.80	19.80	19.06	19.20	19.01	-1.74%	2,548,900
May 18, 2026	20.38	20.52	19.54	19.54	19.35	-3.74%	1,179,600
May 15, 2026	20.76	20.96	20.30	20.30	20.10	-5.05%	729,700
May 14, 2026	20.72	21.38	20.60	21.38	21.17	1.33%	767,200
May 13, 2026	20.38	21.10	20.10	21.10	20.89	3.84%	783,400
May 12, 2026	20.92	21.00	20.26	20.32	20.12	-1.26%	522,100
May 11, 2026	21.06	21.08	20.58	20.58	20.38	-2.28%	248,300
May 8, 2026	20.40	21.06	20.40	21.06	20.85	2.43%	674,300
May 7, 2026	20.30	20.60	20.28	20.56	20.36	1.68%	403,700