Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia · Delayed Price · Currency is MYR 3.340
-0.120 (-3.47%)
At close: Aug 28, 2026
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | -0.29% | 14,100 |
| Aug 17, 2026 | 3.53 | 3.53 | 3.42 | 3.46 | 3.46 | -1.98% | 169,400 |
| Aug 14, 2026 | 3.52 | 3.53 | 3.50 | 3.53 | 3.53 | 0.28% | 21,400 |
| Aug 13, 2026 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -1.95% | 32,000 |
| Aug 12, 2026 | 3.53 | 3.61 | 3.50 | 3.59 | 3.59 | 1.70% | 104,800 |
| Aug 11, 2026 | 3.48 | 3.58 | 3.43 | 3.53 | 3.53 | 1.44% | 102,400 |
| Aug 10, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 0.29% | 35,500 |
| Aug 7, 2026 | 3.44 | 3.50 | 3.44 | 3.47 | 3.47 | 0.87% | 52,300 |
| Aug 6, 2026 | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -0.86% | 19,400 |
| Aug 5, 2026 | 3.45 | 3.52 | 3.44 | 3.47 | 3.47 | 0.58% | 69,800 |
| Aug 4, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | 2.07% | 17,400 |
| Aug 3, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | - | 40,200 |
| Jul 31, 2026 | 3.39 | 3.43 | 3.38 | 3.38 | 3.38 | -0.29% | 146,200 |
| Jul 30, 2026 | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | - | 27,300 |
| Jul 29, 2026 | 3.40 | 3.43 | 3.39 | 3.39 | 3.39 | - | 48,900 |
| Jul 28, 2026 | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 108,300 |
| Jul 27, 2026 | 3.50 | 3.50 | 3.41 | 3.42 | 3.42 | -3.39% | 139,500 |
| Jul 24, 2026 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | -1.39% | 82,700 |
| Jul 23, 2026 | 3.62 | 3.65 | 3.57 | 3.59 | 3.59 | -0.28% | 64,200 |
| Jul 22, 2026 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | 1.12% | 143,900 |
| 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 |