Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia
· Delayed Price · Currency is MYR 4.830
-0.070 (-1.43%)
At close: Mar 9, 2026
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.10 | 5.15 | 4.80 | 4.83 | 4.83 | -1.43% | 2,042,800 |
| Mar 6, 2026 | 4.83 | 4.94 | 4.80 | 4.90 | 4.90 | 2.30% | 726,200 |
| Mar 5, 2026 | 4.66 | 4.82 | 4.50 | 4.79 | 4.79 | 2.79% | 328,500 |
| Mar 4, 2026 | 4.80 | 5.00 | 4.53 | 4.66 | 4.66 | -2.51% | 1,042,500 |
| Mar 3, 2026 | 4.60 | 4.98 | 4.56 | 4.78 | 4.78 | 4.14% | 1,009,200 |
| Mar 2, 2026 | 4.25 | 4.61 | 4.24 | 4.59 | 4.59 | 10.60% | 778,100 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | -0.48% | 27,700 |
| Feb 26, 2026 | 4.16 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 118,700 |
| Feb 25, 2026 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 1.22% | 71,400 |
| Feb 24, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | 0.24% | 27,400 |
| Feb 23, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | -0.24% | 11,100 |
| Feb 20, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 1.48% | 21,500 |
| Feb 19, 2026 | 4.05 | 4.14 | 4.03 | 4.05 | 4.05 | -0.74% | 60,900 |
| Feb 16, 2026 | 4.00 | 4.12 | 3.99 | 4.08 | 4.08 | - | 58,700 |
| Feb 13, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -1.69% | 12,100 |
| Feb 12, 2026 | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | - | 81,800 |
| Feb 11, 2026 | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | -0.48% | 38,400 |
| Feb 10, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.72% | 10,000 |
| Feb 9, 2026 | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | 0.49% | 37,700 |
| Feb 6, 2026 | 4.16 | 4.19 | 4.12 | 4.12 | 4.12 | -0.48% | 43,100 |
| Feb 5, 2026 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | 0.49% | 34,400 |
| Feb 4, 2026 | 4.08 | 4.12 | 4.04 | 4.12 | 4.12 | 1.73% | 36,200 |
| Feb 3, 2026 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -1.94% | 8,500 |
| Jan 30, 2026 | 4.12 | 4.13 | 4.08 | 4.13 | 4.13 | 0.24% | 24,100 |
| Jan 29, 2026 | 4.10 | 4.15 | 4.08 | 4.12 | 4.12 | -0.72% | 15,300 |
| Jan 28, 2026 | 4.18 | 4.18 | 4.10 | 4.15 | 4.15 | -0.48% | 50,500 |
| Jan 27, 2026 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 1.46% | 45,000 |
| Jan 26, 2026 | 4.08 | 4.19 | 4.08 | 4.11 | 4.11 | 1.48% | 20,400 |
| Jan 23, 2026 | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -0.25% | 19,000 |
| Jan 22, 2026 | 4.07 | 4.12 | 4.06 | 4.06 | 4.06 | -0.73% | 39,900 |
| Jan 21, 2026 | 4.08 | 4.09 | 4.05 | 4.09 | 4.09 | - | 59,300 |
| Jan 20, 2026 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | -1.21% | 2,500 |
| Jan 19, 2026 | 4.09 | 4.14 | 4.08 | 4.14 | 4.14 | 0.98% | 61,200 |
| Jan 16, 2026 | 4.11 | 4.13 | 4.10 | 4.10 | 4.10 | -1.44% | 25,400 |
| Jan 15, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 17,300 |
| Jan 14, 2026 | 4.17 | 4.19 | 4.10 | 4.10 | 4.10 | -2.15% | 34,900 |
| Jan 13, 2026 | 4.16 | 4.20 | 4.16 | 4.19 | 4.19 | 0.72% | 26,000 |
| Jan 12, 2026 | 4.09 | 4.17 | 4.08 | 4.16 | 4.16 | 1.71% | 50,500 |
| Jan 9, 2026 | 3.99 | 4.10 | 3.99 | 4.09 | 4.09 | 3.54% | 75,300 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.75% | 17,400 |
| Jan 7, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1.27% | 31,900 |
| Jan 6, 2026 | 3.93 | 3.95 | 3.92 | 3.93 | 3.93 | - | 17,600 |
| Jan 5, 2026 | 3.89 | 3.95 | 3.85 | 3.93 | 3.93 | 1.29% | 36,000 |
| Jan 2, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 0.78% | 2,500 |
| Dec 31, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.52% | 75,900 |
| Dec 30, 2025 | 3.88 | 3.92 | 3.87 | 3.87 | 3.87 | -0.26% | 37,300 |
| Dec 29, 2025 | 3.88 | 3.91 | 3.88 | 3.88 | 3.88 | - | 6,300 |
| Dec 26, 2025 | 3.92 | 3.93 | 3.86 | 3.88 | 3.88 | -1.27% | 28,800 |
| Dec 24, 2025 | 3.91 | 3.93 | 3.87 | 3.93 | 3.93 | 0.77% | 10,000 |
| Dec 23, 2025 | 3.90 | 3.93 | 3.90 | 3.90 | 3.90 | - | 19,500 |
| Dec 22, 2025 | 3.89 | 3.90 | 3.82 | 3.90 | 3.90 | - | 12,100 |
| Dec 19, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 18,100 |
| Dec 18, 2025 | 3.85 | 3.89 | 3.82 | 3.88 | 3.88 | 0.78% | 2,500 |
| Dec 17, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | -1.03% | 33,700 |
| Dec 16, 2025 | 3.86 | 3.90 | 3.86 | 3.89 | 3.89 | 0.78% | 18,300 |
| Dec 15, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 21,500 |
| Dec 12, 2025 | 3.89 | 3.91 | 3.88 | 3.88 | 3.88 | -0.51% | 29,400 |
| Dec 11, 2025 | 3.89 | 3.90 | 3.87 | 3.90 | 3.90 | 0.52% | 16,200 |
| Dec 10, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | -0.26% | 27,800 |
| Dec 9, 2025 | 3.86 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 37,800 |
| Dec 8, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | - | 17,900 |
| Dec 5, 2025 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -1.28% | 10,800 |
| Dec 4, 2025 | 3.92 | 3.92 | 3.89 | 3.92 | 3.92 | 0.51% | 29,500 |
| Dec 3, 2025 | 3.91 | 3.91 | 3.82 | 3.90 | 3.90 | -0.51% | 29,300 |
| Dec 2, 2025 | 3.88 | 3.93 | 3.80 | 3.92 | 3.92 | -0.25% | 136,900 |
| Dec 1, 2025 | 3.88 | 3.93 | 3.80 | 3.93 | 3.93 | 1.03% | 124,300 |
| Nov 28, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | -1.02% | 37,000 |
| Nov 27, 2025 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 1.29% | 28,400 |
| Nov 26, 2025 | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | -0.51% | 3,700 |
| Nov 25, 2025 | 3.89 | 3.90 | 3.86 | 3.90 | 3.90 | 0.26% | 41,300 |
| Nov 24, 2025 | 3.84 | 3.90 | 3.84 | 3.89 | 3.89 | 1.30% | 22,300 |
| Nov 21, 2025 | 3.82 | 4.00 | 3.82 | 3.84 | 3.84 | 1.05% | 240,800 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -0.26% | 22,700 |
| Nov 19, 2025 | 3.78 | 3.81 | 3.73 | 3.81 | 3.81 | 0.79% | 71,900 |
| Nov 17, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | 0.27% | 59,500 |
| Nov 14, 2025 | 3.76 | 3.80 | 3.75 | 3.77 | 3.77 | 0.27% | 14,100 |
| Nov 13, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -1.05% | 2,100 |
| Nov 12, 2025 | 3.75 | 3.80 | 3.72 | 3.80 | 3.80 | 0.80% | 21,100 |
| Nov 11, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.77 | - | 12,400 |
| Nov 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.31% | 4,200 |
| Nov 7, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 0.26% | 16,800 |
| Nov 6, 2025 | 3.80 | 3.81 | 3.75 | 3.81 | 3.81 | 0.26% | 24,800 |
| Nov 5, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 0.80% | 30,400 |
| Nov 4, 2025 | 3.75 | 3.79 | 3.74 | 3.77 | 3.77 | -0.26% | 16,100 |
| Nov 3, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.27% | 13,800 |
| Oct 31, 2025 | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | - | 15,300 |
| Oct 30, 2025 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 0.27% | 24,200 |
| Oct 29, 2025 | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | 1.62% | 33,500 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -2.89% | 91,800 |
| Oct 27, 2025 | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | 0.26% | 15,600 |
| Oct 24, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | - | 17,600 |
| Oct 23, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.43% | 38,400 |
| Oct 22, 2025 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -2.37% | 13,100 |
| Oct 21, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 10,700 |
| Oct 17, 2025 | 3.73 | 3.76 | 3.72 | 3.72 | 3.72 | -2.11% | 8,800 |
| Oct 16, 2025 | 3.84 | 3.84 | 3.67 | 3.80 | 3.80 | -1.04% | 61,600 |
| Oct 15, 2025 | 3.82 | 3.84 | 3.72 | 3.84 | 3.84 | 0.79% | 34,100 |
| Oct 14, 2025 | 3.82 | 3.82 | 3.77 | 3.81 | 3.81 | - | 49,000 |
| Oct 13, 2025 | 3.84 | 3.88 | 3.80 | 3.81 | 3.81 | -2.56% | 15,000 |
| Oct 10, 2025 | 3.89 | 3.91 | 3.85 | 3.91 | 3.91 | 0.51% | 13,900 |