Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia · Delayed Price · Currency is MYR 3.410
+0.030 (0.89%)
At close: Oct 30, 2026
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.40 | 3.45 | 3.38 | 3.41 | 3.41 | 0.89% | 63,100 |
| Oct 29, 2026 | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | -1.17% | 44,100 |
| Oct 28, 2026 | 3.43 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 25,800 |
| Oct 27, 2026 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | 0.29% | 71,000 |
| Oct 26, 2026 | 3.48 | 3.50 | 3.43 | 3.43 | 3.43 | - | 94,800 |
| Oct 23, 2026 | 3.50 | 3.51 | 3.40 | 3.43 | 3.43 | -2.00% | 187,200 |
| Oct 22, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.34% | 222,000 |
| Oct 21, 2026 | 3.40 | 3.42 | 3.35 | 3.42 | 3.42 | 0.59% | 39,400 |
| Oct 20, 2026 | 3.40 | 3.49 | 3.35 | 3.40 | 3.40 | 1.80% | 26,200 |
| Oct 19, 2026 | 3.37 | 3.40 | 3.34 | 3.34 | 3.34 | 0.30% | 190,900 |
| Oct 16, 2026 | 3.33 | 3.40 | 3.33 | 3.33 | 3.33 | - | 14,300 |
| Oct 15, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.60% | 48,400 |
| Oct 14, 2026 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 64,000 |
| Oct 13, 2026 | 3.40 | 3.42 | 3.35 | 3.40 | 3.40 | 1.80% | 34,100 |
| Oct 12, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.60% | 56,400 |
| Oct 9, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 65,000 |
| Oct 8, 2026 | 3.32 | 3.43 | 3.32 | 3.38 | 3.38 | 3.05% | 307,300 |
| Oct 7, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 141,900 |
| Oct 6, 2026 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.92% | 88,400 |
| Oct 5, 2026 | 3.38 | 3.38 | 3.25 | 3.27 | 3.27 | -2.97% | 226,300 |
| Oct 2, 2026 | 3.40 | 3.46 | 3.37 | 3.37 | 3.37 | -0.30% | 152,000 |
| Oct 1, 2026 | 3.46 | 3.50 | 3.38 | 3.38 | 3.38 | -0.59% | 157,400 |
| Sep 30, 2026 | 3.56 | 3.56 | 3.33 | 3.40 | 3.40 | -4.49% | 1,102,000 |
| Sep 29, 2026 | 3.70 | 3.70 | 3.51 | 3.56 | 3.56 | -3.78% | 475,700 |
| Sep 28, 2026 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | - | 95,000 |
| Sep 25, 2026 | 3.76 | 3.77 | 3.67 | 3.70 | 3.70 | -2.12% | 130,900 |
| Sep 24, 2026 | 3.76 | 3.82 | 3.72 | 3.78 | 3.78 | 1.61% | 427,100 |
| Sep 23, 2026 | 3.85 | 3.85 | 3.61 | 3.72 | 3.72 | -4.62% | 665,500 |
| Sep 22, 2026 | 3.79 | 4.07 | 3.72 | 3.90 | 3.90 | 2.90% | 1,026,600 |
| Sep 21, 2026 | 3.46 | 4.14 | 3.45 | 3.79 | 3.79 | 9.54% | 1,410,100 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.43 | 3.46 | 3.46 | -1.14% | 62,800 |
| Sep 17, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -0.85% | 106,000 |
| Sep 15, 2026 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | - | 222,400 |
| Sep 14, 2026 | 3.50 | 3.53 | 3.47 | 3.53 | 3.53 | 1.73% | 151,100 |
| Sep 11, 2026 | 3.47 | 3.61 | 3.46 | 3.47 | 3.47 | 0.58% | 238,500 |
| Sep 10, 2026 | 3.36 | 3.46 | 3.36 | 3.45 | 3.45 | 1.77% | 154,200 |
| Sep 9, 2026 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | 0.89% | 68,400 |
| Sep 8, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 52,500 |
| Sep 7, 2026 | 3.37 | 3.39 | 3.36 | 3.38 | 3.38 | 0.30% | 45,600 |
| Sep 4, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.88% | 48,600 |
| Sep 3, 2026 | 3.46 | 3.46 | 3.37 | 3.40 | 3.40 | -1.73% | 82,200 |
| Sep 2, 2026 | 3.40 | 3.64 | 3.35 | 3.46 | 3.46 | 1.76% | 230,100 |
| Sep 1, 2026 | 3.35 | 3.43 | 3.34 | 3.40 | 3.40 | 1.80% | 128,500 |
| Aug 28, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -3.47% | 226,100 |
| Aug 27, 2026 | 3.48 | 3.51 | 3.46 | 3.46 | 3.46 | - | 35,300 |
| Aug 26, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | 20,300 |
| Aug 24, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -0.85% | 31,700 |
| Aug 21, 2026 | 3.47 | 3.55 | 3.47 | 3.53 | 3.53 | 1.73% | 57,100 |
| Aug 20, 2026 | 3.50 | 3.52 | 3.47 | 3.47 | 3.47 | 0.58% | 40,900 |
| Aug 19, 2026 | 3.45 | 3.50 | 3.43 | 3.45 | 3.45 | - | 54,100 |