PETRONAS Dagangan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.64	20.78	20.30	20.30	20.30	-1.74%	628,400
Aug 27, 2026	20.50	20.90	20.34	20.66	20.66	0.68%	513,000
Aug 26, 2026	20.00	20.58	19.80	20.52	20.52	2.60%	903,400
Aug 24, 2026	19.60	20.10	19.20	20.00	20.00	1.94%	320,600
Aug 21, 2026	19.64	19.72	19.50	19.62	19.62	-	110,300
Aug 20, 2026	19.60	19.76	19.52	19.62	19.62	0.62%	231,500
Aug 19, 2026	19.36	19.72	19.36	19.50	19.50	0.72%	482,800
Aug 18, 2026	19.46	19.48	19.30	19.36	19.36	-0.51%	171,100
Aug 17, 2026	19.36	19.50	19.36	19.46	19.46	0.52%	135,000
Aug 14, 2026	19.26	19.54	19.26	19.36	19.36	0.52%	222,900
Aug 13, 2026	19.20	19.38	19.20	19.26	19.26	0.42%	225,100
Aug 12, 2026	19.20	19.34	19.02	19.18	19.18	0.95%	501,500
Aug 11, 2026	19.20	19.26	18.92	19.00	19.00	-1.76%	419,100
Aug 10, 2026	19.32	19.44	19.22	19.34	19.34	0.52%	136,300
Aug 7, 2026	19.50	19.50	19.20	19.24	19.24	-1.64%	368,900
Aug 6, 2026	19.56	19.64	19.40	19.56	19.56	0.10%	207,700
Aug 5, 2026	19.70	19.76	19.52	19.54	19.54	-0.81%	388,600
Aug 4, 2026	19.32	19.78	19.30	19.70	19.70	1.34%	283,500
Aug 3, 2026	19.54	19.64	19.06	19.44	19.44	-0.41%	181,100
Jul 31, 2026	19.20	19.64	19.20	19.52	19.52	1.67%	1,252,900
Jul 30, 2026	19.02	19.26	19.02	19.20	19.20	0.42%	212,000
Jul 29, 2026	19.20	19.24	18.92	19.12	19.12	-0.42%	331,100
Jul 28, 2026	19.22	19.28	19.02	19.20	19.20	-0.10%	329,200
Jul 27, 2026	19.24	19.38	19.20	19.22	19.22	-0.52%	290,400
Jul 24, 2026	19.30	19.34	19.16	19.32	19.32	-0.10%	649,600
Jul 23, 2026	19.50	19.52	19.26	19.34	19.34	-	323,800
Jul 22, 2026	19.42	19.50	19.28	19.34	19.34	-0.82%	268,900
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