PETRONAS Dagangan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	19.46	19.48	19.30	19.36	19.12	-0.51%	171,100
Aug 17, 2026	19.36	19.50	19.36	19.46	19.22	0.52%	135,000
Aug 14, 2026	19.26	19.54	19.26	19.36	19.12	0.52%	222,900
Aug 13, 2026	19.20	19.38	19.20	19.26	19.02	0.42%	225,100
Aug 12, 2026	19.20	19.34	19.02	19.18	18.94	0.95%	501,500
Aug 11, 2026	19.20	19.26	18.92	19.00	18.76	-1.76%	419,100
Aug 10, 2026	19.32	19.44	19.22	19.34	19.10	0.52%	136,300
Aug 7, 2026	19.50	19.50	19.20	19.24	19.00	-1.64%	368,900
Aug 6, 2026	19.56	19.64	19.40	19.56	19.32	0.10%	207,700
Aug 5, 2026	19.70	19.76	19.52	19.54	19.30	-0.81%	388,600
Aug 4, 2026	19.32	19.78	19.30	19.70	19.45	1.34%	283,500
Aug 3, 2026	19.54	19.64	19.06	19.44	19.20	-0.41%	181,100
Jul 31, 2026	19.20	19.64	19.20	19.52	19.28	1.67%	1,252,900
Jul 30, 2026	19.02	19.26	19.02	19.20	18.96	0.42%	212,000
Jul 29, 2026	19.20	19.24	18.92	19.12	18.88	-0.42%	331,100
Jul 28, 2026	19.22	19.28	19.02	19.20	18.96	-0.10%	329,200
Jul 27, 2026	19.24	19.38	19.20	19.22	18.98	-0.52%	290,400
Jul 24, 2026	19.30	19.34	19.16	19.32	19.08	-0.10%	649,600
Jul 23, 2026	19.50	19.52	19.26	19.34	19.10	-	323,800
Jul 22, 2026	19.42	19.50	19.28	19.34	19.10	-0.82%	268,900
Jul 21, 2026	19.66	19.66	19.32	19.50	19.26	-0.81%	345,500
Jul 20, 2026	19.48	19.78	19.48	19.66	19.41	1.03%	289,000
Jul 17, 2026	19.42	19.64	19.30	19.46	19.22	0.21%	446,500
Jul 16, 2026	19.30	19.74	19.30	19.42	19.18	0.52%	356,800
Jul 15, 2026	19.46	19.50	19.30	19.32	19.08	-	290,700
Jul 14, 2026	19.36	19.54	19.28	19.32	19.08	0.52%	307,700
Jul 13, 2026	19.40	19.54	19.02	19.22	18.98	-1.74%	405,900
Jul 10, 2026	19.54	19.66	19.42	19.56	19.32	0.10%	170,600
Jul 9, 2026	19.68	19.68	19.42	19.54	19.30	-0.51%	349,100
Jul 8, 2026	19.56	19.66	19.50	19.64	19.39	0.20%	330,600