PETRONAS Dagangan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	18.60	18.78	18.42	18.60	18.60	-	1,592,200
Jun 8, 2026	19.00	19.06	18.40	18.60	18.60	-3.33%	1,733,500
Jun 5, 2026	18.86	19.38	18.80	19.24	19.24	2.45%	1,473,100
Jun 4, 2026	18.74	18.90	18.22	18.78	18.78	0.97%	3,635,400
Jun 3, 2026	18.30	18.84	17.82	18.60	18.60	4.85%	2,713,700
May 29, 2026	17.40	18.06	17.34	17.74	17.74	2.31%	28,814,900
May 28, 2026	17.80	17.86	17.12	17.34	17.34	-1.70%	6,128,200
May 26, 2026	17.80	17.94	17.54	17.64	17.64	-1.01%	1,585,500
May 25, 2026	17.98	18.30	17.54	17.82	17.82	-0.11%	2,378,300
May 22, 2026	18.82	18.82	17.84	17.84	17.84	-5.11%	3,628,800
May 21, 2026	18.90	19.00	18.50	18.80	18.80	-0.11%	2,118,400
May 20, 2026	19.20	19.20	18.60	18.82	18.82	-1.98%	1,999,300
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