Skip to main content
PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
19.40
-0.42 (-2.12%)
At close: Dec 5, 2025

PETRONAS Dagangan Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9419.9419.4019.4019.40-2.12%337,100
Dec 4, 202520.0620.3219.8219.8219.82-0.60%496,100
Dec 3, 202520.4020.7019.9219.9419.94-3.48%569,500
Dec 2, 202520.5821.2020.3020.6620.660.29%725,900
Dec 1, 202519.8820.7019.8820.6020.603.94%289,800
Nov 28, 202520.0220.1219.7619.8219.82-1.49%1,131,000
Nov 27, 202520.9620.9619.7620.1220.12-3.36%573,900
Nov 26, 202520.9020.9020.5820.8220.820.97%1,018,500
Nov 25, 202521.2621.3220.5420.6220.62-1.81%284,800
Nov 24, 202521.0221.3420.7221.0021.00-0.10%2,933,900
Nov 21, 202521.2021.2021.0021.0221.02-2.14%110,300
Nov 20, 202521.2021.7221.2021.4821.481.70%277,300
Nov 19, 202521.3021.7020.9021.1221.12-1.77%465,600
Nov 18, 202522.4622.4621.0621.5021.50-2.71%399,500
Nov 17, 202522.3622.3621.9222.1022.10-512,300
Nov 14, 202522.5822.5821.9822.1022.10-1.52%412,500
Nov 13, 202522.6622.8422.3222.4422.44-0.97%255,200
Nov 12, 202522.9223.0222.5822.6622.66-1.13%279,100
Nov 11, 202522.9623.1222.7822.9222.920.35%307,800
Nov 10, 202522.6222.9422.5222.8422.841.69%234,300
Nov 7, 202522.3022.6822.3022.4622.46-0.35%106,900
Nov 6, 202522.8622.8822.5422.5422.54-1.14%424,400
Nov 5, 202522.7622.8822.4622.8022.800.88%288,700
Nov 4, 202522.5622.7822.5022.6022.600.36%266,900
Nov 3, 202522.6422.6822.2422.5222.52-0.71%379,500
Oct 31, 202522.4022.7022.3822.6822.68-1,998,400
Oct 30, 202522.3022.7422.3022.6822.681.70%575,800
Oct 29, 202522.5822.5821.0422.3022.30-0.71%639,600
Oct 28, 202522.4622.5822.4222.4622.46-191,600
Oct 27, 202522.4622.5422.4622.4622.460.09%361,500
Oct 24, 202522.2422.6022.2222.4422.44-178,600
Oct 23, 202522.2022.6022.0422.4422.440.90%336,800
Oct 22, 202522.5422.5422.2222.2422.24-1.33%131,300
Oct 21, 202522.1422.5422.1422.5422.541.44%284,400
Oct 17, 202522.3422.6222.2222.2222.22-0.36%162,500
Oct 16, 202522.7422.9022.1622.3022.30-3.04%499,600
Oct 15, 202522.7023.0022.5223.0023.001.32%274,200
Oct 14, 202522.8023.1022.5622.7022.70-1.30%337,400
Oct 13, 202522.4023.2022.3823.0023.001.14%118,000
Oct 10, 202522.7022.8622.7022.7422.740.18%357,400
Oct 9, 202523.0023.0222.7022.7022.70-1.30%335,000
Oct 8, 202522.8023.0022.7423.0023.000.44%172,600
Oct 7, 202523.0223.1222.7222.9022.90-0.61%250,100
Oct 6, 202523.3823.3823.0023.0423.04-1.45%176,000
Oct 3, 202523.2023.4223.0023.3823.380.78%308,000
Oct 2, 202523.2423.5023.1423.2023.20-0.17%493,700
Oct 1, 202522.7423.5022.7423.2423.241.31%391,200
Sep 30, 202522.6022.9422.6022.9422.941.59%507,700
Sep 29, 202522.6822.8022.5822.5822.580.71%58,100
Sep 26, 202522.0622.7822.0622.4222.421.36%188,800
Sep 25, 202522.0622.5622.0622.1222.12-0.81%442,500
Sep 24, 202522.0022.3421.9222.3022.301.36%245,700
Sep 23, 202522.3022.3821.9222.0022.00-1.35%359,300
Sep 22, 202522.4022.5422.2222.3022.30-3.04%570,500
Sep 19, 202522.3023.0022.1823.0023.000.26%1,215,600
Sep 18, 202522.2222.9422.1022.9422.94-0.17%238,000
Sep 17, 202521.9622.9821.8222.9822.985.70%774,200
Sep 12, 202521.5022.0021.4021.7421.741.68%141,000
Sep 11, 202521.8621.8821.2021.3821.38-2.82%202,100
Sep 10, 202522.1022.2221.9422.0022.00-1.43%205,600
Sep 9, 202522.0022.3221.9622.3222.100.81%659,600
Sep 8, 202521.8022.1421.8022.1421.921.56%442,300
Sep 4, 202521.8221.9821.5221.8021.59-0.91%464,800
Sep 3, 202521.7822.0021.6822.0021.780.92%254,900
Sep 2, 202521.4821.8021.2021.8021.592.93%357,600
Aug 29, 202521.8021.8020.8021.1820.97-2.84%661,900
Aug 28, 202522.5022.5021.8021.8021.59-3.88%413,100
Aug 27, 202521.9822.6821.5022.6822.463.09%853,800
Aug 26, 202523.0623.0621.9022.0021.78-3.51%2,993,100
Aug 25, 202522.8023.2022.6822.8022.58-520,200
Aug 22, 202522.5222.8222.4422.8022.580.18%418,700
Aug 21, 202522.5222.8622.4422.7622.541.16%535,700
Aug 20, 202522.8022.9022.4622.5022.28-1.92%654,800
Aug 19, 202522.7822.9422.5222.9422.710.61%492,900
Aug 18, 202522.7622.8822.5022.8022.581.15%504,200
Aug 15, 202522.6822.9622.1222.5422.32-0.62%476,800
Aug 14, 202523.5023.5022.4022.6822.46-3.57%535,100
Aug 13, 202523.4423.6423.0823.5223.29-0.76%661,200
Aug 12, 202522.9023.7022.8223.7023.473.49%388,900
Aug 11, 202522.9422.9822.6422.9022.670.26%244,600
Aug 8, 202522.8022.9022.6022.8422.61-0.26%346,500
Aug 7, 202522.9623.8022.7622.9022.67-0.43%646,000
Aug 6, 202521.8023.0021.7823.0022.775.31%908,100
Aug 5, 202521.4222.2021.4221.8421.621.96%618,900
Aug 4, 202521.5221.7021.4021.4221.21-0.93%235,700
Aug 1, 202521.5821.7021.4821.6221.410.19%346,000
Jul 31, 202521.7421.9021.5821.5821.37-0.55%1,026,500
Jul 30, 202521.4621.8021.4021.7021.49-394,700
Jul 29, 202521.4421.8421.3821.7021.491.21%697,600
Jul 28, 202521.6621.6821.2221.4421.23-1.20%218,300
Jul 25, 202521.4621.7021.1621.7021.490.93%329,700
Jul 24, 202520.9821.5820.9421.5021.292.38%277,300
Jul 23, 202521.1021.1220.6021.0020.79-1.32%152,500
Jul 22, 202521.2221.3021.1221.2821.07-0.28%98,500
Jul 21, 202521.2021.4821.1021.3421.130.66%94,800
Jul 18, 202521.7421.8021.2021.2020.99-2.30%496,800
Jul 17, 202521.6821.7021.4821.7021.490.09%312,600
Jul 16, 202521.5021.9021.4821.6821.471.31%371,000
Jul 15, 202521.4221.6221.2621.4021.19-0.83%178,800
Jul 14, 202521.7621.7621.4621.5821.37-0.83%81,800