PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia · Delayed Price · Currency is MYR 19.20
-0.34 (-1.74%)
At close: May 19, 2026
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 19.80 | 19.80 | 19.06 | 19.20 | 19.20 | -1.74% | 2,548,900 |
| May 18, 2026 | 20.38 | 20.52 | 19.54 | 19.54 | 19.54 | -3.74% | 1,179,600 |
| May 15, 2026 | 20.76 | 20.96 | 20.30 | 20.30 | 20.30 | -5.05% | 729,700 |
| May 14, 2026 | 20.72 | 21.38 | 20.60 | 21.38 | 21.38 | 1.33% | 767,200 |
| May 13, 2026 | 20.38 | 21.10 | 20.10 | 21.10 | 21.10 | 3.84% | 783,400 |
| May 12, 2026 | 20.92 | 21.00 | 20.26 | 20.32 | 20.32 | -1.26% | 522,100 |
| May 11, 2026 | 21.06 | 21.08 | 20.58 | 20.58 | 20.58 | -2.28% | 248,300 |
| May 8, 2026 | 20.40 | 21.06 | 20.40 | 21.06 | 21.06 | 2.43% | 674,300 |
| May 7, 2026 | 20.30 | 20.60 | 20.28 | 20.56 | 20.56 | 1.68% | 403,700 |
| May 6, 2026 | 20.26 | 20.50 | 20.10 | 20.22 | 20.22 | -0.59% | 514,700 |
| May 5, 2026 | 20.32 | 20.48 | 20.10 | 20.34 | 20.34 | 1.19% | 239,900 |
| May 4, 2026 | 20.20 | 20.44 | 20.08 | 20.10 | 20.10 | -0.40% | 135,900 |
| Apr 30, 2026 | 20.14 | 20.46 | 20.12 | 20.18 | 20.18 | -0.59% | 795,000 |
| Apr 29, 2026 | 20.46 | 20.46 | 20.08 | 20.30 | 20.30 | -1.26% | 253,700 |
| Apr 28, 2026 | 20.12 | 20.56 | 19.70 | 20.56 | 20.56 | 1.18% | 827,700 |
| Apr 27, 2026 | 20.42 | 20.42 | 20.10 | 20.32 | 20.32 | -0.49% | 493,300 |
| Apr 24, 2026 | 20.60 | 20.68 | 20.42 | 20.42 | 20.42 | -0.78% | 226,400 |
| Apr 23, 2026 | 20.60 | 20.72 | 20.28 | 20.58 | 20.58 | -0.10% | 528,200 |
| Apr 22, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 3.00% | 487,200 |
| Apr 21, 2026 | 20.36 | 20.42 | 20.00 | 20.00 | 20.00 | -0.99% | 277,000 |
| Apr 20, 2026 | 20.60 | 20.78 | 20.00 | 20.20 | 20.20 | -1.85% | 653,100 |
| Apr 17, 2026 | 20.62 | 20.80 | 20.56 | 20.58 | 20.58 | -1.25% | 352,800 |
| Apr 16, 2026 | 20.82 | 20.88 | 20.50 | 20.84 | 20.84 | 0.58% | 371,300 |
| Apr 15, 2026 | 20.74 | 20.86 | 20.54 | 20.72 | 20.72 | 0.88% | 711,600 |
| Apr 14, 2026 | 21.10 | 21.28 | 20.52 | 20.54 | 20.54 | -3.57% | 488,400 |
| Apr 13, 2026 | 20.78 | 21.30 | 20.70 | 21.30 | 21.30 | 2.40% | 427,000 |
| Apr 10, 2026 | 20.94 | 21.16 | 20.80 | 20.80 | 20.80 | -2.80% | 679,000 |
| Apr 9, 2026 | 21.22 | 21.46 | 20.72 | 21.40 | 21.40 | -2.64% | 1,057,500 |
| 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 |