PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia
· Delayed Price · Currency is MYR 20.56
+0.24 (1.18%)
At close: Apr 28, 2026
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.12 | 20.56 | 19.70 | 20.56 | 20.56 | 1.18% | 827,700 |
| Apr 27, 2026 | 20.42 | 20.42 | 20.10 | 20.32 | 20.32 | -0.49% | 493,300 |
| Apr 24, 2026 | 20.60 | 20.68 | 20.42 | 20.42 | 20.42 | -0.78% | 226,400 |
| Apr 23, 2026 | 20.60 | 20.72 | 20.28 | 20.58 | 20.58 | -0.10% | 528,200 |
| Apr 22, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 3.00% | 487,200 |
| Apr 21, 2026 | 20.36 | 20.42 | 20.00 | 20.00 | 20.00 | -0.99% | 277,000 |
| Apr 20, 2026 | 20.60 | 20.78 | 20.00 | 20.20 | 20.20 | -1.85% | 653,100 |
| Apr 17, 2026 | 20.62 | 20.80 | 20.56 | 20.58 | 20.58 | -1.25% | 352,800 |
| Apr 16, 2026 | 20.82 | 20.88 | 20.50 | 20.84 | 20.84 | 0.58% | 371,300 |
| Apr 15, 2026 | 20.74 | 20.86 | 20.54 | 20.72 | 20.72 | 0.88% | 711,600 |
| Apr 14, 2026 | 21.10 | 21.28 | 20.52 | 20.54 | 20.54 | -3.57% | 488,400 |
| Apr 13, 2026 | 20.78 | 21.30 | 20.70 | 21.30 | 21.30 | 2.40% | 427,000 |
| Apr 10, 2026 | 20.94 | 21.16 | 20.80 | 20.80 | 20.80 | -2.80% | 679,000 |
| Apr 9, 2026 | 21.22 | 21.46 | 20.72 | 21.40 | 21.40 | -2.64% | 1,057,500 |
| Apr 8, 2026 | 20.96 | 21.98 | 20.66 | 21.98 | 21.98 | 4.87% | 819,300 |
| Apr 7, 2026 | 20.68 | 20.96 | 20.48 | 20.96 | 20.96 | 1.35% | 346,400 |
| Apr 6, 2026 | 21.20 | 21.32 | 20.52 | 20.68 | 20.68 | -2.54% | 289,300 |
| Apr 3, 2026 | 21.48 | 21.62 | 21.12 | 21.22 | 21.22 | 0.57% | 249,400 |
| Apr 2, 2026 | 21.98 | 22.04 | 20.82 | 21.10 | 21.10 | -4.09% | 654,200 |
| Apr 1, 2026 | 21.90 | 22.00 | 21.54 | 22.00 | 22.00 | 0.73% | 380,800 |
| Mar 31, 2026 | 22.14 | 22.14 | 21.70 | 21.84 | 21.84 | -1.44% | 719,300 |
| Mar 30, 2026 | 21.60 | 22.18 | 21.60 | 22.16 | 22.16 | 0.73% | 857,200 |
| Mar 27, 2026 | 22.00 | 22.18 | 21.88 | 22.00 | 22.00 | 0.36% | 1,056,000 |
| Mar 26, 2026 | 21.60 | 22.26 | 21.56 | 21.92 | 21.92 | 1.48% | 1,417,700 |
| Mar 25, 2026 | 21.98 | 21.98 | 21.54 | 21.60 | 21.60 | - | 853,900 |
| Mar 24, 2026 | 21.96 | 21.96 | 21.42 | 21.60 | 21.60 | -1.10% | 1,378,800 |
| Mar 19, 2026 | 22.02 | 22.30 | 21.68 | 21.84 | 21.84 | -0.27% | 1,528,500 |
| Mar 18, 2026 | 22.00 | 22.12 | 21.84 | 21.90 | 21.90 | -0.09% | 811,800 |
| Mar 17, 2026 | 21.90 | 21.92 | 21.72 | 21.92 | 21.92 | 0.09% | 965,100 |
| Mar 16, 2026 | 21.02 | 22.18 | 21.02 | 21.90 | 21.90 | 3.01% | 822,800 |
| Mar 13, 2026 | 21.70 | 21.94 | 21.22 | 21.26 | 21.26 | -3.10% | 887,300 |
| Mar 12, 2026 | 22.00 | 22.24 | 21.88 | 21.94 | 21.94 | 0.18% | 1,839,100 |
| Mar 11, 2026 | 21.52 | 21.94 | 21.50 | 21.90 | 21.90 | 1.86% | 1,413,800 |
| Mar 10, 2026 | 21.88 | 22.00 | 21.44 | 21.50 | 21.50 | -1.83% | 1,534,900 |
| Mar 9, 2026 | 22.24 | 22.50 | 21.62 | 21.90 | 21.44 | -1.26% | 1,363,500 |
| Mar 6, 2026 | 22.66 | 22.70 | 22.16 | 22.18 | 21.71 | -0.09% | 1,243,000 |
| Mar 5, 2026 | 22.36 | 22.68 | 22.16 | 22.20 | 21.73 | -0.72% | 1,022,700 |
| Mar 4, 2026 | 22.54 | 22.94 | 22.24 | 22.36 | 21.89 | -0.62% | 529,100 |
| Mar 3, 2026 | 22.40 | 22.96 | 22.26 | 22.50 | 22.03 | 1.08% | 926,700 |
| Mar 2, 2026 | 22.40 | 22.98 | 22.08 | 22.26 | 21.79 | 1.27% | 826,200 |
| Feb 27, 2026 | 22.04 | 22.40 | 21.80 | 21.98 | 21.52 | -1.35% | 1,411,700 |
| Feb 26, 2026 | 22.00 | 22.80 | 22.00 | 22.28 | 21.81 | 1.46% | 4,604,700 |
| Feb 25, 2026 | 21.40 | 22.00 | 21.26 | 21.96 | 21.50 | 2.62% | 574,200 |
| Feb 24, 2026 | 21.00 | 21.50 | 20.52 | 21.40 | 20.95 | 2.00% | 704,500 |
| Feb 23, 2026 | 20.96 | 21.24 | 20.80 | 20.98 | 20.54 | 0.10% | 313,400 |
| Feb 20, 2026 | 21.04 | 21.10 | 20.74 | 20.96 | 20.52 | -0.19% | 241,800 |
| Feb 19, 2026 | 20.70 | 21.06 | 20.70 | 21.00 | 20.56 | 1.84% | 241,700 |
| Feb 16, 2026 | 20.50 | 20.76 | 20.48 | 20.62 | 20.19 | 0.59% | 93,600 |
| Feb 13, 2026 | 20.40 | 20.70 | 20.34 | 20.50 | 20.07 | 0.49% | 443,300 |
| Feb 12, 2026 | 20.30 | 20.62 | 20.20 | 20.40 | 19.97 | - | 485,200 |
| Feb 11, 2026 | 20.58 | 20.58 | 20.04 | 20.40 | 19.97 | 0.59% | 1,667,800 |
| Feb 10, 2026 | 20.82 | 20.82 | 20.10 | 20.28 | 19.85 | -2.12% | 685,200 |
| Feb 9, 2026 | 20.58 | 20.80 | 20.58 | 20.72 | 20.28 | 1.07% | 362,000 |
| Feb 6, 2026 | 20.48 | 20.56 | 20.28 | 20.50 | 20.07 | 0.99% | 169,700 |
| Feb 5, 2026 | 20.00 | 20.54 | 20.00 | 20.30 | 19.87 | 1.70% | 261,500 |
| Feb 4, 2026 | 20.28 | 20.38 | 19.78 | 19.96 | 19.54 | -1.77% | 692,400 |
| Feb 3, 2026 | 21.10 | 21.16 | 20.32 | 20.32 | 19.89 | -4.15% | 347,400 |
| Jan 30, 2026 | 20.88 | 21.20 | 20.62 | 21.20 | 20.75 | 1.83% | 823,100 |
| Jan 29, 2026 | 20.86 | 20.98 | 20.74 | 20.82 | 20.38 | -0.76% | 545,300 |
| Jan 28, 2026 | 21.18 | 21.18 | 20.90 | 20.98 | 20.54 | -1.04% | 497,100 |
| Jan 27, 2026 | 21.20 | 21.30 | 21.06 | 21.20 | 20.75 | - | 909,300 |
| Jan 26, 2026 | 21.02 | 21.30 | 20.82 | 21.20 | 20.75 | 0.86% | 424,300 |
| Jan 23, 2026 | 21.20 | 21.20 | 20.88 | 21.02 | 20.58 | -0.85% | 548,600 |
| Jan 22, 2026 | 21.10 | 21.26 | 20.84 | 21.20 | 20.75 | 0.86% | 467,100 |
| Jan 21, 2026 | 20.76 | 21.10 | 20.62 | 21.02 | 20.58 | 0.67% | 1,135,900 |
| Jan 20, 2026 | 21.08 | 21.16 | 20.76 | 20.88 | 20.44 | -0.95% | 555,300 |
| Jan 19, 2026 | 20.66 | 21.08 | 20.50 | 21.08 | 20.64 | 2.03% | 449,300 |
| Jan 16, 2026 | 20.70 | 20.70 | 20.34 | 20.66 | 20.23 | -0.19% | 531,300 |
| Jan 15, 2026 | 21.00 | 21.00 | 20.32 | 20.70 | 20.27 | -1.43% | 417,500 |
| Jan 14, 2026 | 20.36 | 21.00 | 20.16 | 21.00 | 20.56 | 3.96% | 762,500 |
| Jan 13, 2026 | 20.60 | 20.64 | 20.18 | 20.20 | 19.78 | -2.32% | 722,800 |
| Jan 12, 2026 | 20.20 | 20.68 | 20.08 | 20.68 | 20.25 | 2.48% | 422,700 |
| Jan 9, 2026 | 20.00 | 20.24 | 20.00 | 20.18 | 19.76 | 0.70% | 290,300 |
| Jan 8, 2026 | 19.90 | 20.12 | 19.82 | 20.04 | 19.62 | 0.40% | 1,056,700 |
| Jan 7, 2026 | 19.84 | 19.96 | 19.66 | 19.96 | 19.54 | 0.60% | 953,800 |
| Jan 6, 2026 | 19.94 | 19.94 | 19.64 | 19.84 | 19.42 | -1.00% | 858,300 |
| Jan 5, 2026 | 20.16 | 20.18 | 19.66 | 20.04 | 19.62 | -0.10% | 664,900 |
| Jan 2, 2026 | 19.80 | 20.16 | 19.80 | 20.06 | 19.64 | 0.50% | 343,700 |
| Dec 31, 2025 | 19.86 | 20.10 | 19.86 | 19.96 | 19.54 | 0.50% | 363,400 |
| Dec 30, 2025 | 19.62 | 19.96 | 19.62 | 19.86 | 19.44 | 0.30% | 327,300 |
| Dec 29, 2025 | 19.78 | 19.90 | 19.62 | 19.80 | 19.38 | 0.41% | 161,700 |
| Dec 26, 2025 | 19.62 | 19.76 | 19.58 | 19.72 | 19.31 | 0.51% | 376,000 |
| Dec 24, 2025 | 19.76 | 19.76 | 19.50 | 19.62 | 19.21 | -0.71% | 480,500 |
| Dec 23, 2025 | 19.50 | 19.76 | 19.50 | 19.76 | 19.34 | 1.23% | 513,400 |
| Dec 22, 2025 | 19.48 | 19.64 | 19.36 | 19.52 | 19.11 | -1.01% | 476,900 |
| Dec 19, 2025 | 19.38 | 19.72 | 19.38 | 19.72 | 19.31 | 1.65% | 1,177,600 |
| Dec 18, 2025 | 19.34 | 19.58 | 19.14 | 19.40 | 18.99 | 0.31% | 522,900 |
| Dec 17, 2025 | 19.46 | 19.48 | 19.24 | 19.34 | 18.93 | - | 985,200 |
| Dec 16, 2025 | 19.26 | 19.48 | 19.20 | 19.34 | 18.93 | 0.31% | 712,000 |
| Dec 15, 2025 | 19.42 | 19.46 | 19.26 | 19.28 | 18.88 | -0.10% | 497,800 |
| Dec 12, 2025 | 19.28 | 19.44 | 19.16 | 19.30 | 18.89 | 0.52% | 857,100 |
| Dec 11, 2025 | 19.22 | 19.26 | 19.08 | 19.20 | 18.80 | -0.10% | 933,500 |
| Dec 10, 2025 | 19.22 | 19.44 | 19.04 | 19.22 | 18.82 | - | 901,300 |
| Dec 9, 2025 | 19.26 | 19.52 | 18.96 | 19.22 | 18.58 | -0.31% | 1,459,900 |
| Dec 8, 2025 | 19.42 | 19.48 | 18.82 | 19.28 | 18.64 | -0.62% | 1,548,500 |
| Dec 5, 2025 | 19.94 | 19.94 | 19.40 | 19.40 | 18.76 | -2.12% | 337,100 |
| Dec 4, 2025 | 20.06 | 20.32 | 19.82 | 19.82 | 19.16 | -0.60% | 496,100 |
| Dec 3, 2025 | 20.40 | 20.70 | 19.92 | 19.94 | 19.28 | -3.48% | 569,500 |
| Dec 2, 2025 | 20.58 | 21.20 | 20.30 | 20.66 | 19.97 | 0.29% | 725,900 |
| Dec 1, 2025 | 19.88 | 20.70 | 19.88 | 20.60 | 19.92 | 3.94% | 289,800 |