Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia · Delayed Price · Currency is MYR 3.940
-0.020 (-0.51%)
At close: Jun 10, 2026
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 62,100 |
| Jun 9, 2026 | 3.95 | 3.99 | 3.95 | 3.96 | 3.96 | -0.25% | 86,400 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | -0.25% | 52,500 |
| Jun 5, 2026 | 3.99 | 4.00 | 3.97 | 3.98 | 3.98 | -0.25% | 43,000 |
| Jun 4, 2026 | 3.96 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 46,600 |
| Jun 3, 2026 | 3.99 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 99,400 |
| May 29, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | - | 82,400 |
| May 28, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | 0.25% | 91,500 |
| May 26, 2026 | 4.01 | 4.04 | 3.99 | 3.99 | 3.99 | -0.99% | 78,800 |
| May 25, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | -1.71% | 107,300 |
| May 22, 2026 | 4.14 | 4.15 | 4.08 | 4.10 | 4.10 | -5.96% | 305,100 |
| May 21, 2026 | 4.36 | 4.41 | 4.36 | 4.36 | 4.36 | - | 41,700 |
| May 20, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -0.91% | 32,300 |
| May 19, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | -0.45% | 66,300 |
| May 18, 2026 | 4.48 | 4.48 | 4.35 | 4.42 | 4.42 | -1.12% | 75,700 |
| May 15, 2026 | 4.48 | 4.49 | 4.43 | 4.47 | 4.47 | -0.22% | 32,500 |
| May 14, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | - | 105,300 |
| May 13, 2026 | 4.45 | 4.51 | 4.45 | 4.48 | 4.48 | 1.36% | 105,600 |
| May 12, 2026 | 4.40 | 4.43 | 4.38 | 4.42 | 4.42 | 0.68% | 57,500 |
| May 11, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 0.92% | 64,700 |
| May 8, 2026 | 4.34 | 4.44 | 4.34 | 4.35 | 4.35 | 0.69% | 49,900 |
| May 7, 2026 | 4.40 | 4.48 | 4.31 | 4.32 | 4.32 | -3.14% | 117,000 |
| May 6, 2026 | 4.44 | 4.46 | 4.41 | 4.46 | 4.46 | 0.90% | 121,000 |
| May 5, 2026 | 4.41 | 4.47 | 4.41 | 4.42 | 4.42 | 0.68% | 43,500 |
| May 4, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.39 | -0.45% | 66,700 |
| Apr 30, 2026 | 4.43 | 4.45 | 4.39 | 4.41 | 4.41 | 0.46% | 84,700 |
| Apr 29, 2026 | 4.29 | 4.41 | 4.29 | 4.39 | 4.39 | 1.86% | 109,100 |
| Apr 28, 2026 | 4.34 | 4.35 | 4.26 | 4.31 | 4.31 | 0.23% | 127,700 |
| Apr 27, 2026 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 29,500 |
| Apr 24, 2026 | 4.28 | 4.33 | 4.25 | 4.32 | 4.32 | 1.17% | 105,900 |
| Apr 23, 2026 | 4.22 | 4.28 | 4.22 | 4.27 | 4.27 | 0.71% | 74,900 |
| Apr 22, 2026 | 4.22 | 4.25 | 4.21 | 4.24 | 4.24 | 0.71% | 13,100 |
| Apr 21, 2026 | 4.23 | 4.26 | 4.21 | 4.21 | 4.21 | -0.47% | 52,600 |
| Apr 20, 2026 | 4.21 | 4.24 | 4.21 | 4.23 | 4.23 | 0.24% | 36,500 |
| Apr 17, 2026 | 4.20 | 4.23 | 4.20 | 4.22 | 4.22 | 0.72% | 19,300 |
| Apr 16, 2026 | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | 0.48% | 25,900 |
| Apr 15, 2026 | 4.18 | 4.21 | 4.15 | 4.17 | 4.17 | -0.95% | 84,200 |
| Apr 14, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -1.17% | 93,400 |
| Apr 13, 2026 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | 2.16% | 167,000 |
| Apr 10, 2026 | 4.24 | 4.24 | 4.16 | 4.17 | 4.17 | -0.71% | 134,000 |
| Apr 9, 2026 | 4.20 | 4.25 | 4.17 | 4.20 | 4.20 | 1.20% | 101,700 |
| Apr 8, 2026 | 4.25 | 4.27 | 4.12 | 4.15 | 4.15 | -5.03% | 404,500 |
| Apr 7, 2026 | 4.46 | 4.46 | 4.33 | 4.37 | 4.37 | -2.02% | 193,100 |
| Apr 6, 2026 | 4.61 | 4.65 | 4.46 | 4.46 | 4.46 | -2.83% | 88,000 |
| Apr 3, 2026 | 4.59 | 4.65 | 4.55 | 4.59 | 4.59 | - | 69,100 |
| Apr 2, 2026 | 4.56 | 4.62 | 4.50 | 4.59 | 4.59 | 1.55% | 110,400 |
| Apr 1, 2026 | 4.54 | 4.62 | 4.37 | 4.52 | 4.52 | - | 202,700 |
| Mar 31, 2026 | 4.65 | 4.67 | 4.52 | 4.52 | 4.52 | -2.80% | 116,100 |
| Mar 30, 2026 | 4.71 | 4.76 | 4.63 | 4.65 | 4.65 | 0.43% | 176,000 |
| Mar 27, 2026 | 4.63 | 4.66 | 4.57 | 4.63 | 4.63 | 0.22% | 105,200 |