Skip to main content
Perdana Petroleum Berhad (KLSE:PERDANA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.215
+0.015 (7.50%)
At close: Apr 28, 2026

Perdana Petroleum Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.220.200.220.227.50%18,188,600
Apr 27, 20260.200.210.200.200.20-15,689,000
Apr 24, 20260.190.200.180.200.2011.11%17,361,400
Apr 23, 20260.190.190.180.180.18-2.70%11,092,900
Apr 22, 20260.170.190.170.190.1912.12%62,712,700
Apr 21, 20260.160.170.160.170.173.13%2,529,600
Apr 20, 20260.160.170.160.160.16-1,938,400
Apr 17, 20260.160.170.160.160.16-912,800
Apr 16, 20260.160.170.160.160.16-7,328,500
Apr 15, 20260.160.160.160.160.16-3.03%4,657,800
Apr 14, 20260.160.170.160.170.173.13%7,800,000
Apr 13, 20260.160.170.160.160.16-1,359,900
Apr 10, 20260.170.170.160.160.16-2,957,600
Apr 9, 20260.160.170.160.160.163.23%8,143,100
Apr 8, 20260.160.160.160.160.16-3.13%4,421,600
Apr 7, 20260.160.170.160.160.16-1,165,400
Apr 6, 20260.160.170.160.160.16-6,412,200
Apr 3, 20260.160.170.160.160.16-2,792,800
Apr 2, 20260.160.170.160.160.16-7,606,100
Apr 1, 20260.160.170.160.160.16-4,164,400
Mar 31, 20260.170.170.160.160.16-3.03%7,157,200
Mar 30, 20260.170.170.160.170.173.13%10,072,300
Mar 27, 20260.170.170.160.160.16-6,283,100
Mar 26, 20260.160.170.160.160.16-7,054,200
Mar 25, 20260.160.160.150.160.16-3.03%13,154,800
Mar 24, 20260.170.170.160.170.17-13,703,500
Mar 19, 20260.170.170.170.170.17-3,193,700
Mar 18, 20260.170.170.160.170.17-2.94%9,615,100
Mar 17, 20260.170.170.170.170.17-2,886,000
Mar 16, 20260.170.180.170.170.17-2.86%5,298,100
Mar 13, 20260.170.180.170.180.182.94%3,498,300
Mar 12, 20260.180.180.170.170.17-21,207,500
Mar 11, 20260.170.180.170.170.17-6,985,800
Mar 10, 20260.180.180.170.170.17-8.11%13,014,700
Mar 9, 20260.180.190.180.190.1912.12%72,263,400
Mar 6, 20260.170.170.160.170.173.13%9,528,100
Mar 5, 20260.170.180.160.160.16-3.03%21,983,400
Mar 4, 20260.180.190.170.170.17-5.71%45,248,500
Mar 3, 20260.170.180.160.180.186.06%32,382,000
Mar 2, 20260.160.170.150.170.1713.79%12,710,500
Feb 27, 20260.150.150.150.150.15-3.33%491,100
Feb 26, 20260.150.160.150.150.15-3.23%3,259,700
Feb 25, 20260.160.160.150.160.16-1,122,300
Feb 24, 20260.160.160.150.160.16-429,800
Feb 23, 20260.160.160.160.160.16-3.13%2,161,800
Feb 20, 20260.150.170.150.160.163.23%5,713,500
Feb 19, 20260.150.160.150.160.163.33%1,444,900
Feb 16, 20260.150.160.150.150.15-247,700
Feb 13, 20260.150.160.150.150.15-276,100
Feb 12, 20260.150.150.150.150.15-3.23%5,968,400
Feb 11, 20260.160.160.160.160.16-3.13%1,167,400
Feb 10, 20260.160.160.150.160.163.23%299,000
Feb 9, 20260.160.160.150.160.16-1,334,200
Feb 6, 20260.150.160.150.160.163.33%3,956,000
Feb 5, 20260.160.160.150.150.15-6.25%13,797,800
Feb 4, 20260.160.160.160.160.16-952,900
Feb 3, 20260.160.160.160.160.16-818,900
Jan 30, 20260.160.170.160.160.16-4,309,200
Jan 29, 20260.160.170.160.160.16-3.03%1,597,100
Jan 28, 20260.160.170.160.170.17-703,200
Jan 27, 20260.170.170.160.170.17-336,900
Jan 26, 20260.170.170.160.170.17-1,034,100
Jan 23, 20260.170.170.160.170.17-4,210,300
Jan 22, 20260.170.170.170.170.17-3,887,000
Jan 21, 20260.170.180.170.170.17-2.94%2,622,600
Jan 20, 20260.170.170.170.170.17-1,508,200
Jan 19, 20260.170.170.170.170.17-1,072,500
Jan 16, 20260.170.170.170.170.17-792,300
Jan 15, 20260.170.180.170.170.17-2.86%4,226,500
Jan 14, 20260.170.180.170.180.182.94%2,382,400
Jan 13, 20260.170.170.170.170.17-243,000
Jan 12, 20260.180.180.170.170.17-5,087,100
Jan 9, 20260.170.170.170.170.176.25%3,913,500
Jan 8, 20260.160.170.160.160.163.23%2,345,300
Jan 7, 20260.170.170.160.160.16-6.06%5,880,700
Jan 6, 20260.160.170.160.170.173.13%1,641,800
Jan 5, 20260.170.170.160.160.16-3.03%10,312,200
Jan 2, 20260.160.170.160.170.173.13%4,208,400
Dec 31, 20250.160.170.160.160.163.23%1,278,300
Dec 30, 20250.160.160.160.160.16-2,959,000
Dec 29, 20250.160.160.150.160.16-2,126,300
Dec 26, 20250.160.160.160.160.16-3.13%656,200
Dec 24, 20250.160.160.160.160.163.23%82,500
Dec 23, 20250.160.160.160.160.16-12,008,100
Dec 22, 20250.160.160.160.160.16-1,763,400
Dec 19, 20250.160.160.160.160.16-1,049,200
Dec 18, 20250.160.160.150.160.16-1,770,300
Dec 17, 20250.160.160.160.160.16-3.13%259,300
Dec 16, 20250.160.160.150.160.16-1,343,700
Dec 15, 20250.160.160.160.160.16-648,500
Dec 12, 20250.150.170.150.160.163.23%5,539,500
Dec 11, 20250.150.160.150.160.166.90%9,498,400
Dec 10, 20250.140.150.140.150.153.57%6,735,300
Dec 9, 20250.150.150.140.140.14-6.67%17,997,800
Dec 8, 20250.150.150.150.150.15-304,400
Dec 5, 20250.150.150.150.150.153.45%605,800
Dec 4, 20250.150.150.150.150.15-324,100
Dec 3, 20250.150.150.150.150.15-3.33%319,000
Dec 2, 20250.150.150.150.150.15-338,000
Dec 1, 20250.150.150.150.150.15-201,400