Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia · Delayed Price · Currency is MYR 4.710
+0.080 (1.73%)
At close: Mar 19, 2026
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.75 | 4.75 | 4.56 | 4.63 | 4.63 | -3.54% | 123,500 |
| Mar 17, 2026 | 4.82 | 4.88 | 4.73 | 4.80 | 4.80 | - | 155,500 |
| Mar 16, 2026 | 4.81 | 4.86 | 4.77 | 4.80 | 4.80 | 1.27% | 357,800 |
| Mar 13, 2026 | 4.70 | 4.78 | 4.70 | 4.74 | 4.74 | 1.50% | 145,500 |
| Mar 12, 2026 | 4.71 | 4.81 | 4.65 | 4.67 | 4.67 | 0.43% | 277,500 |
| Mar 11, 2026 | 4.59 | 4.66 | 4.50 | 4.65 | 4.65 | 0.87% | 186,200 |
| Mar 10, 2026 | 4.70 | 4.71 | 4.44 | 4.61 | 4.61 | -4.55% | 619,700 |
| Mar 9, 2026 | 5.10 | 5.15 | 4.80 | 4.83 | 4.83 | -1.43% | 2,042,800 |
| Mar 6, 2026 | 4.83 | 4.94 | 4.80 | 4.90 | 4.90 | 2.30% | 726,200 |
| Mar 5, 2026 | 4.66 | 4.82 | 4.50 | 4.79 | 4.79 | 2.79% | 328,500 |
| Mar 4, 2026 | 4.80 | 5.00 | 4.53 | 4.66 | 4.66 | -2.51% | 1,042,500 |
| Mar 3, 2026 | 4.60 | 4.98 | 4.56 | 4.78 | 4.78 | 4.14% | 1,009,200 |
| Mar 2, 2026 | 4.25 | 4.61 | 4.24 | 4.59 | 4.59 | 10.60% | 778,100 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | -0.48% | 27,700 |
| Feb 26, 2026 | 4.16 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 118,700 |
| Feb 25, 2026 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 1.22% | 71,400 |
| Feb 24, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | 0.24% | 27,400 |
| Feb 23, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | -0.24% | 11,100 |
| Feb 20, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 1.48% | 21,500 |
| Feb 19, 2026 | 4.05 | 4.14 | 4.03 | 4.05 | 4.05 | -0.74% | 60,900 |
| Feb 16, 2026 | 4.00 | 4.12 | 3.99 | 4.08 | 4.08 | - | 58,700 |
| Feb 13, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -1.69% | 12,100 |
| Feb 12, 2026 | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | - | 81,800 |
| Feb 11, 2026 | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | -0.48% | 38,400 |
| Feb 10, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.72% | 10,000 |
| Feb 9, 2026 | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | 0.49% | 37,700 |
| Feb 6, 2026 | 4.16 | 4.19 | 4.12 | 4.12 | 4.12 | -0.48% | 43,100 |
| Feb 5, 2026 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | 0.49% | 34,400 |
| Feb 4, 2026 | 4.08 | 4.12 | 4.04 | 4.12 | 4.12 | 1.73% | 36,200 |
| Feb 3, 2026 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -1.94% | 8,500 |
| Jan 30, 2026 | 4.12 | 4.13 | 4.08 | 4.13 | 4.13 | 0.24% | 24,100 |
| Jan 29, 2026 | 4.10 | 4.15 | 4.08 | 4.12 | 4.12 | -0.72% | 15,300 |
| Jan 28, 2026 | 4.18 | 4.18 | 4.10 | 4.15 | 4.15 | -0.48% | 50,500 |
| Jan 27, 2026 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 1.46% | 45,000 |
| Jan 26, 2026 | 4.08 | 4.19 | 4.08 | 4.11 | 4.11 | 1.48% | 20,400 |
| Jan 23, 2026 | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -0.25% | 19,000 |
| Jan 22, 2026 | 4.07 | 4.12 | 4.06 | 4.06 | 4.06 | -0.73% | 39,900 |
| Jan 21, 2026 | 4.08 | 4.09 | 4.05 | 4.09 | 4.09 | - | 59,300 |
| Jan 20, 2026 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | -1.21% | 2,500 |
| Jan 19, 2026 | 4.09 | 4.14 | 4.08 | 4.14 | 4.14 | 0.98% | 61,200 |
| Jan 16, 2026 | 4.11 | 4.13 | 4.10 | 4.10 | 4.10 | -1.44% | 25,400 |
| Jan 15, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 17,300 |
| Jan 14, 2026 | 4.17 | 4.19 | 4.10 | 4.10 | 4.10 | -2.15% | 34,900 |
| Jan 13, 2026 | 4.16 | 4.20 | 4.16 | 4.19 | 4.19 | 0.72% | 26,000 |
| Jan 12, 2026 | 4.09 | 4.17 | 4.08 | 4.16 | 4.16 | 1.71% | 50,500 |
| Jan 9, 2026 | 3.99 | 4.10 | 3.99 | 4.09 | 4.09 | 3.54% | 75,300 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.75% | 17,400 |
| Jan 7, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1.27% | 31,900 |
| Jan 6, 2026 | 3.93 | 3.95 | 3.92 | 3.93 | 3.93 | - | 17,600 |
| Jan 5, 2026 | 3.89 | 3.95 | 3.85 | 3.93 | 3.93 | 1.29% | 36,000 |