Skip to main content
PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
21.44
-0.27 (-1.26%)
At close: Mar 9, 2026

PETRONAS Dagangan Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.6622.7022.1622.1822.18-0.09%1,243,000
Mar 5, 202622.3622.6822.1622.2022.20-0.72%1,022,700
Mar 4, 202622.5422.9422.2422.3622.36-0.62%529,100
Mar 3, 202622.4022.9622.2622.5022.501.08%926,700
Mar 2, 202622.4022.9822.0822.2622.261.27%826,200
Feb 27, 202622.0422.4021.8021.9821.98-1.35%1,411,700
Feb 26, 202622.0022.8022.0022.2822.281.46%4,604,700
Feb 25, 202621.4022.0021.2621.9621.962.62%574,200
Feb 24, 202621.0021.5020.5221.4021.402.00%704,500
Feb 23, 202620.9621.2420.8020.9820.980.10%313,400
Feb 20, 202621.0421.1020.7420.9620.96-0.19%241,800
Feb 19, 202620.7021.0620.7021.0021.001.84%241,700
Feb 16, 202620.5020.7620.4820.6220.620.59%93,600
Feb 13, 202620.4020.7020.3420.5020.500.49%443,300
Feb 12, 202620.3020.6220.2020.4020.40-485,200
Feb 11, 202620.5820.5820.0420.4020.400.59%1,667,800
Feb 10, 202620.8220.8220.1020.2820.28-2.12%685,200
Feb 9, 202620.5820.8020.5820.7220.721.07%362,000
Feb 6, 202620.4820.5620.2820.5020.500.99%169,700
Feb 5, 202620.0020.5420.0020.3020.301.70%261,500
Feb 4, 202620.2820.3819.7819.9619.96-1.77%692,400
Feb 3, 202621.1021.1620.3220.3220.32-4.15%347,400
Jan 30, 202620.8821.2020.6221.2021.201.83%823,100
Jan 29, 202620.8620.9820.7420.8220.82-0.76%545,300
Jan 28, 202621.1821.1820.9020.9820.98-1.04%497,100
Jan 27, 202621.2021.3021.0621.2021.20-909,300
Jan 26, 202621.0221.3020.8221.2021.200.86%424,300
Jan 23, 202621.2021.2020.8821.0221.02-0.85%548,600
Jan 22, 202621.1021.2620.8421.2021.200.86%467,100
Jan 21, 202620.7621.1020.6221.0221.020.67%1,135,900
Jan 20, 202621.0821.1620.7620.8820.88-0.95%555,300
Jan 19, 202620.6621.0820.5021.0821.082.03%449,300
Jan 16, 202620.7020.7020.3420.6620.66-0.19%531,300
Jan 15, 202621.0021.0020.3220.7020.70-1.43%417,500
Jan 14, 202620.3621.0020.1621.0021.003.96%762,500
Jan 13, 202620.6020.6420.1820.2020.20-2.32%722,800
Jan 12, 202620.2020.6820.0820.6820.682.48%422,700
Jan 9, 202620.0020.2420.0020.1820.180.70%290,300
Jan 8, 202619.9020.1219.8220.0420.040.40%1,056,700
Jan 7, 202619.8419.9619.6619.9619.960.60%953,800
Jan 6, 202619.9419.9419.6419.8419.84-1.00%858,300
Jan 5, 202620.1620.1819.6620.0420.04-0.10%664,900
Jan 2, 202619.8020.1619.8020.0620.060.50%343,700
Dec 31, 202519.8620.1019.8619.9619.960.50%363,400
Dec 30, 202519.6219.9619.6219.8619.860.30%327,300
Dec 29, 202519.7819.9019.6219.8019.800.41%161,700
Dec 26, 202519.6219.7619.5819.7219.720.51%376,000
Dec 24, 202519.7619.7619.5019.6219.62-0.71%480,500
Dec 23, 202519.5019.7619.5019.7619.761.23%513,400
Dec 22, 202519.4819.6419.3619.5219.52-1.01%476,900
Dec 19, 202519.3819.7219.3819.7219.721.65%1,177,600
Dec 18, 202519.3419.5819.1419.4019.400.31%522,900
Dec 17, 202519.4619.4819.2419.3419.34-985,200
Dec 16, 202519.2619.4819.2019.3419.340.31%712,000
Dec 15, 202519.4219.4619.2619.2819.28-0.10%497,800
Dec 12, 202519.2819.4419.1619.3019.300.52%857,100
Dec 11, 202519.2219.2619.0819.2019.20-0.10%933,500
Dec 10, 202519.2219.4419.0419.2219.22-901,300
Dec 9, 202519.2619.5218.9619.2218.98-0.31%1,459,900
Dec 8, 202519.4219.4818.8219.2819.04-0.62%1,548,500
Dec 5, 202519.9419.9419.4019.4019.16-2.12%337,100
Dec 4, 202520.0620.3219.8219.8219.57-0.60%496,100
Dec 3, 202520.4020.7019.9219.9419.69-3.48%569,500
Dec 2, 202520.5821.2020.3020.6620.400.29%725,900
Dec 1, 202519.8820.7019.8820.6020.343.94%289,800
Nov 28, 202520.0220.1219.7619.8219.57-1.49%1,131,000
Nov 27, 202520.9620.9619.7620.1219.87-3.36%573,900
Nov 26, 202520.9020.9020.5820.8220.560.97%1,018,500
Nov 25, 202521.2621.3220.5420.6220.36-1.81%284,800
Nov 24, 202521.0221.3420.7221.0020.74-0.10%2,933,900
Nov 21, 202521.2021.2021.0021.0220.76-2.14%110,300
Nov 20, 202521.2021.7221.2021.4821.211.70%277,300
Nov 19, 202521.3021.7020.9021.1220.86-1.77%465,600
Nov 18, 202522.4622.4621.0621.5021.23-2.71%399,500
Nov 17, 202522.3622.3621.9222.1021.82-512,300
Nov 14, 202522.5822.5821.9822.1021.82-1.52%412,500
Nov 13, 202522.6622.8422.3222.4422.16-0.97%255,200
Nov 12, 202522.9223.0222.5822.6622.38-1.13%279,100
Nov 11, 202522.9623.1222.7822.9222.630.35%307,800
Nov 10, 202522.6222.9422.5222.8422.551.69%234,300
Nov 7, 202522.3022.6822.3022.4622.18-0.35%106,900
Nov 6, 202522.8622.8822.5422.5422.26-1.14%424,400
Nov 5, 202522.7622.8822.4622.8022.520.88%288,700
Nov 4, 202522.5622.7822.5022.6022.320.36%266,900
Nov 3, 202522.6422.6822.2422.5222.24-0.71%379,500
Oct 31, 202522.4022.7022.3822.6822.40-1,998,400
Oct 30, 202522.3022.7422.3022.6822.401.70%575,800
Oct 29, 202522.5822.5821.0422.3022.02-0.71%639,600
Oct 28, 202522.4622.5822.4222.4622.18-191,600
Oct 27, 202522.4622.5422.4622.4622.180.09%361,500
Oct 24, 202522.2422.6022.2222.4422.16-178,600
Oct 23, 202522.2022.6022.0422.4422.160.90%336,800
Oct 22, 202522.5422.5422.2222.2421.96-1.33%131,300
Oct 21, 202522.1422.5422.1422.5422.261.44%284,400
Oct 17, 202522.3422.6222.2222.2221.94-0.36%162,500
Oct 16, 202522.7422.9022.1622.3022.02-3.04%499,600
Oct 15, 202522.7023.0022.5223.0022.711.32%274,200
Oct 14, 202522.8023.1022.5622.7022.42-1.30%337,400
Oct 13, 202522.4023.2022.3823.0022.711.14%118,000
Oct 10, 202522.7022.8622.7022.7422.460.18%357,400