Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia · Delayed Price · Currency is MYR 3.530
+0.050 (1.44%)
At close: Aug 11, 2026
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |