Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia · Delayed Price · Currency is MYR 4.400
-0.020 (-0.45%)
At close: May 19, 2026
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 4.52 | 4.63 | 4.50 | 4.62 | 4.62 | 3.59% | 215,000 |
| Mar 25, 2026 | 4.59 | 4.65 | 4.45 | 4.46 | 4.46 | -3.25% | 157,000 |
| Mar 24, 2026 | 4.71 | 4.72 | 4.55 | 4.61 | 4.61 | -2.12% | 264,800 |
| Mar 19, 2026 | 4.72 | 4.75 | 4.65 | 4.71 | 4.71 | 1.73% | 207,700 |
| 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 |