Skip to main content
Petra Energy Berhad (KLSE:PENERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.705
+0.015 (2.17%)
At close: Apr 29, 2026

Petra Energy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.710.710.700.710.712.17%428,700
Apr 28, 20260.700.700.690.690.69-0.72%117,700
Apr 27, 20260.700.700.690.700.70-0.71%104,200
Apr 24, 20260.710.720.700.700.70-1.41%414,300
Apr 23, 20260.700.710.700.710.712.16%573,700
Apr 22, 20260.680.700.680.700.702.21%256,000
Apr 21, 20260.690.700.680.680.68-2.16%280,400
Apr 20, 20260.710.710.680.700.70-0.71%674,000
Apr 17, 20260.700.710.690.700.70-127,800
Apr 16, 20260.700.710.690.700.70-241,100
Apr 15, 20260.710.710.700.700.70-2.10%177,400
Apr 14, 20260.710.720.700.720.72-2.05%271,700
Apr 13, 20260.730.750.720.730.732.82%886,400
Apr 10, 20260.700.720.690.710.710.71%473,700
Apr 9, 20260.680.720.680.710.713.68%471,900
Apr 8, 20260.690.690.680.680.68-3.55%815,400
Apr 7, 20260.700.730.700.710.711.44%312,600
Apr 6, 20260.710.710.690.700.70-1.42%261,900
Apr 3, 20260.730.730.700.710.71-1.40%494,800
Apr 2, 20260.690.730.690.720.724.38%996,500
Apr 1, 20260.720.720.680.690.69-4.20%615,400
Mar 31, 20260.750.760.720.720.72-4.03%499,600
Mar 30, 20260.720.760.720.750.754.93%2,436,800
Mar 27, 20260.710.730.700.710.710.71%844,400
Mar 26, 20260.670.730.670.710.716.02%1,257,400
Mar 25, 20260.690.690.670.670.67-5.67%1,389,800
Mar 24, 20260.720.720.700.710.71-3.42%719,800
Mar 19, 20260.740.750.710.730.735.04%1,339,800
Mar 18, 20260.740.740.690.700.70-5.44%1,005,200
Mar 17, 20260.760.770.730.740.74-3.92%1,026,300
Mar 16, 20260.790.800.760.770.77-1.92%781,800
Mar 13, 20260.770.800.760.780.781.30%1,263,900
Mar 12, 20260.780.820.760.770.774.05%3,800,200
Mar 11, 20260.690.740.670.740.745.71%2,619,000
Mar 10, 20260.780.780.660.700.70-16.17%3,602,900
Mar 9, 20260.680.840.680.840.8432.54%7,120,900
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