Skip to main content
Petra Energy Berhad (KLSE:PENERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.835
+0.205 (32.54%)
At close: Mar 9, 2026

Petra Energy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.580.650.580.630.638.62%1,225,600
Mar 5, 20260.610.620.580.580.58-4.92%586,900
Mar 4, 20260.660.680.610.610.61-7.58%1,542,000
Mar 3, 20260.630.670.620.660.665.60%1,986,200
Mar 2, 20260.600.640.590.630.637.76%396,300
Feb 27, 20260.590.590.580.580.58-3.33%138,400
Feb 26, 20260.580.600.570.600.602.56%206,500
Feb 25, 20260.590.600.590.590.59-266,900
Feb 24, 20260.580.610.580.590.59-10.00%509,000
Feb 23, 20260.580.650.580.650.6512.07%469,600
Feb 20, 20260.560.580.560.580.584.50%103,500
Feb 19, 20260.560.560.550.560.561.83%62,400
Feb 16, 20260.540.550.540.550.550.93%147,700
Feb 13, 20260.550.550.540.540.54-106,100
Feb 12, 20260.550.550.540.540.54-130,000
Feb 11, 20260.540.550.540.540.54-2.70%140,200
Feb 10, 20260.540.560.540.560.563.74%114,000
Feb 9, 20260.540.540.540.540.54-297,000
Feb 6, 20260.540.540.540.540.54-108,800
Feb 5, 20260.560.560.540.540.54-0.93%122,900
Feb 4, 20260.540.550.540.540.540.93%293,100
Feb 3, 20260.550.570.540.540.54-0.93%209,500
Jan 30, 20260.560.570.540.540.54-1.82%133,500
Jan 29, 20260.550.560.540.550.55-0.90%151,000
Jan 28, 20260.550.560.540.560.561.83%383,400
Jan 27, 20260.550.550.540.550.55-0.91%322,400
Jan 26, 20260.570.570.540.550.55-2.65%126,900
Jan 23, 20260.550.570.550.570.572.73%175,700
Jan 22, 20260.540.560.540.550.55-117,100
Jan 21, 20260.540.550.540.550.552.80%133,000
Jan 20, 20260.560.560.540.540.54-2.73%356,900
Jan 19, 20260.560.560.550.550.55-1.79%240,500
Jan 16, 20260.570.580.560.560.56-0.88%525,700
Jan 15, 20260.570.580.570.570.57-360,000
Jan 14, 20260.580.580.570.570.57-4.24%523,300
Jan 13, 20260.600.600.590.590.59-3.28%32,800
Jan 12, 20260.570.610.570.610.617.96%125,100
Jan 9, 20260.600.600.570.570.57-0.88%100,000
Jan 8, 20260.600.600.570.570.571.79%104,500
Jan 7, 20260.570.570.560.560.56-115,600
Jan 6, 20260.570.570.560.560.56-110,500
Jan 5, 20260.570.570.560.560.56-0.88%179,400
Jan 2, 20260.560.570.560.570.570.89%550,000
Dec 31, 20250.590.590.560.560.56-5.88%52,000
Dec 30, 20250.590.600.590.600.60-2.46%18,800
Dec 29, 20250.620.620.610.610.600.83%40,700
Dec 26, 20250.600.610.600.610.603.42%223,600
Dec 24, 20250.590.590.590.590.58-1.68%2,000
Dec 23, 20250.580.600.580.600.594.39%73,700
Dec 19, 20250.570.570.570.570.563.64%62,300
Dec 18, 20250.600.600.550.550.54-4.35%570,400
Dec 17, 20250.580.580.580.580.570.88%8,300
Dec 16, 20250.590.590.570.570.56-2.56%387,700
Dec 15, 20250.580.600.580.590.581.74%125,700
Dec 12, 20250.580.580.580.580.57-0.86%100,000
Dec 11, 20250.580.580.570.580.571.75%113,000
Dec 10, 20250.600.600.570.570.56-1.72%105,000
Dec 9, 20250.580.590.580.580.57-125,200
Dec 8, 20250.630.630.580.580.57-7.20%312,400
Dec 5, 20250.610.630.610.630.612.46%3,800
Dec 4, 20250.630.630.610.610.60-2.40%111,100
Dec 3, 20250.620.630.610.630.61-151,100
Dec 2, 20250.620.640.620.630.61-303,400
Dec 1, 20250.630.630.620.630.61-113,500
Nov 28, 20250.650.650.630.630.61-3.85%132,400
Nov 27, 20250.680.680.650.650.64-4.41%254,200
Nov 26, 20250.670.690.670.680.672.26%153,400
Nov 25, 20250.700.700.670.670.65-5.00%289,600
Nov 24, 20250.710.720.700.700.69-1.41%144,000
Nov 21, 20250.720.720.710.710.70-0.70%82,200
Nov 20, 20250.720.730.710.720.70-0.69%58,200
Nov 19, 20250.750.750.720.720.71-4.00%86,500
Nov 18, 20250.750.750.750.750.74-15,400
Nov 17, 20250.750.750.740.750.741.35%130,900
Nov 14, 20250.740.750.710.740.735.71%139,300
Nov 13, 20250.700.710.700.700.69-111,000
Nov 12, 20250.710.720.700.700.69-202,500
Nov 11, 20250.720.720.700.700.69-2.10%183,800
Nov 10, 20250.730.730.720.720.70-1.38%178,400
Nov 7, 20250.750.750.730.730.71-3.33%124,100
Nov 6, 20250.750.750.740.750.740.67%601,800
Nov 5, 20250.770.780.750.750.73-1.97%265,700
Nov 4, 20250.760.760.750.760.75-313,700
Nov 3, 20250.780.780.760.760.75-1.94%186,800
Oct 31, 20250.790.790.760.780.761.31%112,200
Oct 30, 20250.780.790.770.770.75-1.92%188,500
Oct 29, 20250.790.800.780.780.77-0.64%470,000
Oct 28, 20250.790.800.780.790.77-1.26%284,200
Oct 27, 20250.840.840.790.800.78-1.85%279,300
Oct 24, 20250.820.820.800.810.80-0.61%248,000
Oct 23, 20250.840.840.820.820.80-2.40%114,000
Oct 22, 20250.840.840.830.840.82-0.60%92,200
Oct 21, 20250.850.850.840.840.830.60%16,500
Oct 17, 20250.840.840.840.840.82-0.60%59,300
Oct 16, 20250.840.840.840.840.83-50,400
Oct 15, 20250.860.860.840.840.83-2.33%271,400
Oct 14, 20250.890.890.860.860.85-1.71%78,900
Oct 13, 20250.910.910.860.880.86-3.31%217,500
Oct 10, 20250.890.910.890.910.891.69%51,000
Oct 9, 20250.890.900.890.890.88-1.11%70,200