PETRONAS Dagangan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	20.26	20.50	20.10	20.22	20.02	-0.59%	514,700
May 5, 2026	20.32	20.48	20.10	20.34	20.14	1.19%	239,900
May 4, 2026	20.20	20.44	20.08	20.10	19.90	-0.40%	135,900
Apr 30, 2026	20.14	20.46	20.12	20.18	19.98	-0.59%	795,000
Apr 29, 2026	20.46	20.46	20.08	20.30	20.10	-1.26%	253,700
Apr 28, 2026	20.12	20.56	19.70	20.56	20.36	1.18%	827,700
Apr 27, 2026	20.42	20.42	20.10	20.32	20.12	-0.49%	493,300
Apr 24, 2026	20.60	20.68	20.42	20.42	20.22	-0.78%	226,400
Apr 23, 2026	20.60	20.72	20.28	20.58	20.38	-0.10%	528,200
Apr 22, 2026	20.20	20.60	20.20	20.60	20.40	3.00%	487,200
Apr 21, 2026	20.36	20.42	20.00	20.00	19.80	-0.99%	277,000
Apr 20, 2026	20.60	20.78	20.00	20.20	20.00	-1.85%	653,100
Apr 17, 2026	20.62	20.80	20.56	20.58	20.38	-1.25%	352,800
Apr 16, 2026	20.82	20.88	20.50	20.84	20.63	0.58%	371,300