Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia · Delayed Price · Currency is MYR 3.600
+0.040 (1.12%)
At close: Jul 22, 2026
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.60 | 3.68 | 3.55 | 3.56 | 3.56 | -1.11% | 141,300 |
| Jul 20, 2026 | 3.51 | 3.68 | 3.50 | 3.60 | 3.60 | 3.15% | 1,288,300 |
| Jul 17, 2026 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.57% | 84,400 |
| Jul 16, 2026 | 3.50 | 3.52 | 3.48 | 3.51 | 3.51 | 0.29% | 120,500 |
| Jul 15, 2026 | 3.52 | 3.54 | 3.49 | 3.50 | 3.50 | - | 819,300 |
| Jul 14, 2026 | 3.50 | 3.53 | 3.50 | 3.50 | 3.50 | 0.29% | 152,700 |
| Jul 13, 2026 | 3.45 | 3.53 | 3.45 | 3.49 | 3.49 | 1.16% | 263,700 |
| Jul 10, 2026 | 3.44 | 3.51 | 3.44 | 3.45 | 3.45 | -0.29% | 127,600 |
| Jul 9, 2026 | 3.53 | 3.56 | 3.44 | 3.46 | 3.46 | -1.14% | 81,600 |
| Jul 8, 2026 | 3.44 | 3.52 | 3.43 | 3.50 | 3.50 | 2.94% | 96,700 |
| Jul 7, 2026 | 3.42 | 3.43 | 3.38 | 3.40 | 3.40 | -0.58% | 118,500 |
| Jul 6, 2026 | 3.41 | 3.45 | 3.41 | 3.42 | 3.42 | 0.29% | 22,200 |
| Jul 3, 2026 | 3.40 | 3.44 | 3.40 | 3.41 | 3.41 | 0.29% | 84,400 |
| Jul 2, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.45% | 37,000 |
| Jul 1, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | 86,400 |
| Jun 30, 2026 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 0.29% | 12,200 |
| Jun 29, 2026 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | - | 10,900 |
| Jun 26, 2026 | 3.52 | 3.52 | 3.48 | 3.49 | 3.49 | -0.85% | 63,200 |
| Jun 25, 2026 | 3.53 | 3.53 | 3.50 | 3.52 | 3.52 | -0.28% | 45,400 |
| Jun 24, 2026 | 3.51 | 3.53 | 3.48 | 3.53 | 3.53 | 0.86% | 79,000 |
| Jun 23, 2026 | 3.71 | 3.71 | 3.49 | 3.50 | 3.50 | -5.66% | 295,400 |
| Jun 22, 2026 | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -1.33% | 44,400 |
| Jun 19, 2026 | 3.80 | 3.80 | 3.69 | 3.76 | 3.76 | -1.05% | 60,300 |
| Jun 18, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 3.80 | 0.76% | 246,300 |
| Jun 16, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.77 | 1.02% | 59,300 |
| Jun 15, 2026 | 3.94 | 3.95 | 3.93 | 3.93 | 3.73 | -0.51% | 78,700 |
| Jun 12, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.75 | - | 23,400 |
| Jun 11, 2026 | 3.94 | 3.96 | 3.94 | 3.95 | 3.75 | 0.25% | 31,000 |
| Jun 10, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.74 | -0.51% | 62,100 |
| Jun 9, 2026 | 3.95 | 3.99 | 3.95 | 3.96 | 3.76 | -0.25% | 86,400 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.95 | 3.97 | 3.77 | -0.25% | 52,500 |
| Jun 5, 2026 | 3.99 | 4.00 | 3.97 | 3.98 | 3.78 | -0.25% | 43,000 |
| Jun 4, 2026 | 3.96 | 4.00 | 3.96 | 3.99 | 3.79 | 0.76% | 46,600 |
| Jun 3, 2026 | 3.99 | 4.00 | 3.96 | 3.96 | 3.76 | -1.00% | 99,400 |
| May 29, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 3.80 | - | 82,400 |
| May 28, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 3.80 | 0.25% | 91,500 |
| May 26, 2026 | 4.01 | 4.04 | 3.99 | 3.99 | 3.79 | -0.99% | 78,800 |
| May 25, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 3.83 | -1.71% | 107,300 |
| May 22, 2026 | 4.14 | 4.15 | 4.08 | 4.10 | 3.90 | -5.96% | 305,100 |
| May 21, 2026 | 4.36 | 4.41 | 4.36 | 4.36 | 4.14 | - | 41,700 |
| May 20, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.14 | -0.91% | 32,300 |
| May 19, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.18 | -0.45% | 66,300 |
| May 18, 2026 | 4.48 | 4.48 | 4.35 | 4.42 | 4.20 | -1.12% | 75,700 |
| May 15, 2026 | 4.48 | 4.49 | 4.43 | 4.47 | 4.25 | -0.22% | 32,500 |
| May 14, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.26 | - | 105,300 |
| May 13, 2026 | 4.45 | 4.51 | 4.45 | 4.48 | 4.26 | 1.36% | 105,600 |
| May 12, 2026 | 4.40 | 4.43 | 4.38 | 4.42 | 4.20 | 0.68% | 57,500 |
| May 11, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.17 | 0.92% | 64,700 |
| May 8, 2026 | 4.34 | 4.44 | 4.34 | 4.35 | 4.13 | 0.69% | 49,900 |
| May 7, 2026 | 4.40 | 4.48 | 4.31 | 4.32 | 4.10 | -3.14% | 117,000 |