PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia · Delayed Price · Currency is MYR 19.50
+0.16 (0.83%)
At close: Oct 30, 2026
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.34 | 19.80 | 19.20 | 19.50 | 19.50 | 0.83% | 397,300 |
| Oct 29, 2026 | 19.22 | 19.50 | 19.16 | 19.34 | 19.34 | 0.62% | 200,000 |
| Oct 28, 2026 | 19.22 | 19.28 | 19.02 | 19.22 | 19.22 | 0.10% | 125,500 |
| Oct 27, 2026 | 19.32 | 19.62 | 19.20 | 19.20 | 19.20 | -0.62% | 1,073,200 |
| Oct 26, 2026 | 19.50 | 19.52 | 19.24 | 19.32 | 19.32 | -0.21% | 48,100 |
| Oct 23, 2026 | 19.50 | 19.58 | 19.32 | 19.36 | 19.36 | -0.82% | 27,800 |
| Oct 22, 2026 | 19.60 | 19.66 | 19.44 | 19.52 | 19.52 | -0.41% | 47,100 |
| Oct 21, 2026 | 19.66 | 19.72 | 19.44 | 19.60 | 19.60 | -0.10% | 129,600 |
| Oct 20, 2026 | 19.78 | 19.80 | 19.38 | 19.62 | 19.62 | -0.81% | 48,500 |
| Oct 19, 2026 | 19.66 | 19.96 | 19.58 | 19.78 | 19.78 | 0.71% | 444,200 |
| Oct 16, 2026 | 19.32 | 19.66 | 19.30 | 19.64 | 19.64 | 2.29% | 119,700 |
| Oct 15, 2026 | 19.22 | 19.34 | 19.16 | 19.20 | 19.20 | -0.21% | 121,100 |
| Oct 14, 2026 | 19.28 | 19.40 | 19.24 | 19.24 | 19.24 | -0.72% | 170,100 |
| Oct 13, 2026 | 19.12 | 19.40 | 19.10 | 19.38 | 19.38 | - | 153,200 |
| Oct 12, 2026 | 19.18 | 19.38 | 19.10 | 19.38 | 19.38 | 0.73% | 155,900 |
| Oct 9, 2026 | 19.24 | 19.48 | 19.20 | 19.24 | 19.24 | - | 96,500 |
| Oct 8, 2026 | 19.32 | 19.38 | 19.14 | 19.24 | 19.24 | -0.41% | 138,800 |
| Oct 7, 2026 | 19.14 | 19.38 | 19.14 | 19.32 | 19.32 | 1.05% | 86,300 |
| Oct 6, 2026 | 19.36 | 19.42 | 19.12 | 19.12 | 19.12 | -0.42% | 246,100 |
| Oct 5, 2026 | 19.10 | 19.38 | 19.10 | 19.20 | 19.20 | - | 47,500 |
| Oct 2, 2026 | 19.12 | 19.34 | 19.02 | 19.20 | 19.20 | 0.42% | 116,300 |
| Oct 1, 2026 | 19.20 | 19.26 | 19.04 | 19.12 | 19.12 | -0.83% | 171,300 |
| Sep 30, 2026 | 19.26 | 19.42 | 19.04 | 19.28 | 19.28 | -0.21% | 381,900 |
| Sep 29, 2026 | 19.30 | 19.50 | 19.22 | 19.32 | 19.32 | - | 424,000 |
| Sep 28, 2026 | 19.54 | 19.66 | 19.32 | 19.32 | 19.32 | -0.92% | 121,600 |
| Sep 25, 2026 | 20.10 | 20.10 | 19.32 | 19.50 | 19.50 | -2.50% | 262,100 |
| Sep 24, 2026 | 19.96 | 20.10 | 19.88 | 20.00 | 20.00 | - | 202,400 |
| Sep 23, 2026 | 20.14 | 20.18 | 19.92 | 20.00 | 20.00 | -0.70% | 332,000 |
| Sep 22, 2026 | 20.38 | 20.38 | 20.12 | 20.14 | 20.14 | -0.89% | 140,800 |
| Sep 21, 2026 | 20.10 | 20.38 | 20.06 | 20.32 | 20.32 | 1.20% | 225,300 |
| Sep 18, 2026 | 21.00 | 21.00 | 20.08 | 20.08 | 20.08 | -4.74% | 1,454,700 |
| Sep 17, 2026 | 20.60 | 21.08 | 20.60 | 21.08 | 21.08 | 1.44% | 466,700 |
| Sep 15, 2026 | 20.72 | 20.88 | 20.56 | 20.78 | 20.78 | 0.10% | 308,900 |
| Sep 14, 2026 | 20.56 | 20.80 | 20.54 | 20.76 | 20.76 | 0.58% | 238,400 |
| Sep 11, 2026 | 20.58 | 20.70 | 20.30 | 20.64 | 20.64 | -0.10% | 342,800 |
| Sep 10, 2026 | 20.22 | 20.66 | 20.10 | 20.66 | 20.66 | 1.77% | 480,000 |
| Sep 9, 2026 | 19.88 | 20.40 | 19.64 | 20.30 | 20.30 | 1.91% | 580,800 |
| Sep 8, 2026 | 19.88 | 20.00 | 19.72 | 19.92 | 19.92 | 0.96% | 216,000 |
| Sep 7, 2026 | 20.14 | 20.30 | 19.96 | 19.98 | 19.73 | -0.89% | 190,600 |
| Sep 4, 2026 | 20.40 | 20.40 | 20.10 | 20.16 | 19.91 | -1.08% | 316,400 |
| Sep 3, 2026 | 20.12 | 20.50 | 20.12 | 20.38 | 20.12 | 0.39% | 403,400 |
| Sep 2, 2026 | 20.00 | 20.36 | 19.98 | 20.30 | 20.05 | 0.79% | 476,500 |
| Sep 1, 2026 | 20.06 | 20.50 | 19.78 | 20.14 | 19.89 | -0.79% | 534,000 |
| Aug 28, 2026 | 20.64 | 20.78 | 20.30 | 20.30 | 20.05 | -1.74% | 628,400 |
| Aug 27, 2026 | 20.50 | 20.90 | 20.34 | 20.66 | 20.40 | 0.68% | 513,000 |
| Aug 26, 2026 | 20.00 | 20.58 | 19.80 | 20.52 | 20.26 | 2.60% | 903,400 |
| Aug 24, 2026 | 19.60 | 20.10 | 19.20 | 20.00 | 19.75 | 1.94% | 320,600 |
| Aug 21, 2026 | 19.64 | 19.72 | 19.50 | 19.62 | 19.37 | - | 110,300 |
| Aug 20, 2026 | 19.60 | 19.76 | 19.52 | 19.62 | 19.37 | 0.62% | 231,500 |
| Aug 19, 2026 | 19.36 | 19.72 | 19.36 | 19.50 | 19.26 | 0.72% | 482,800 |