Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia
· Delayed Price · Currency is MYR 3.870
-0.050 (-1.28%)
At close: Dec 5, 2025
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.89 | 3.92 | 3.89 | 3.89 | 3.89 | -1.52% | 13,900 |
| Oct 8, 2025 | 3.82 | 3.96 | 3.82 | 3.95 | 3.95 | 2.60% | 55,200 |
| Oct 7, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | -0.26% | 28,400 |
| Oct 6, 2025 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 0.26% | 27,300 |
| Oct 3, 2025 | 3.86 | 3.86 | 3.83 | 3.85 | 3.85 | -0.26% | 41,400 |
| Oct 2, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | -0.26% | 65,300 |
| Oct 1, 2025 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 31,000 |
| Sep 30, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 0.79% | 21,400 |
| Sep 29, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 36,100 |
| Sep 26, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 0.79% | 73,700 |
| Sep 25, 2025 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 1.07% | 34,500 |
| Sep 24, 2025 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | 0.81% | 30,700 |
| Sep 23, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.27% | 36,100 |
| Sep 22, 2025 | 3.73 | 3.75 | 3.73 | 3.73 | 3.73 | -0.80% | 52,500 |
| Sep 19, 2025 | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | -0.79% | 124,600 |
| Sep 18, 2025 | 3.77 | 3.80 | 3.76 | 3.79 | 3.79 | 0.53% | 86,900 |
| Sep 17, 2025 | 3.75 | 3.80 | 3.75 | 3.77 | 3.77 | 1.89% | 189,300 |
| Sep 12, 2025 | 3.69 | 3.77 | 3.67 | 3.70 | 3.70 | 0.27% | 34,900 |
| Sep 11, 2025 | 3.69 | 3.69 | 3.68 | 3.69 | 3.69 | - | 26,400 |
| Sep 10, 2025 | 3.64 | 3.70 | 3.64 | 3.69 | 3.69 | 0.82% | 45,800 |
| Sep 9, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | 0.27% | 37,500 |
| Sep 8, 2025 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.82% | 12,900 |
| Sep 4, 2025 | 3.68 | 3.69 | 3.66 | 3.68 | 3.68 | - | 22,400 |
| Sep 3, 2025 | 3.68 | 3.69 | 3.58 | 3.68 | 3.68 | - | 13,000 |
| Sep 2, 2025 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 1.66% | 6,000 |
| Aug 29, 2025 | 3.56 | 3.62 | 3.55 | 3.62 | 3.62 | 1.69% | 39,700 |
| Aug 28, 2025 | 3.60 | 3.61 | 3.53 | 3.56 | 3.56 | -1.39% | 5,300 |
| Aug 27, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -1.90% | 3,100 |
| Aug 26, 2025 | 3.68 | 3.71 | 3.68 | 3.68 | 3.68 | -1.08% | 21,000 |
| Aug 25, 2025 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | -0.53% | 14,700 |
| Aug 22, 2025 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 41,400 |
| Aug 21, 2025 | 3.64 | 3.74 | 3.64 | 3.68 | 3.68 | 2.22% | 79,500 |
| Aug 20, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | - | 7,900 |
| Aug 19, 2025 | 3.56 | 3.65 | 3.56 | 3.60 | 3.60 | 1.12% | 39,300 |
| Aug 18, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 900 |
| Aug 15, 2025 | 3.58 | 3.69 | 3.58 | 3.58 | 3.58 | - | 51,700 |
| Aug 14, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 600 |
| Aug 13, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.85% | 26,200 |
| Aug 12, 2025 | 3.54 | 3.54 | 3.49 | 3.53 | 3.53 | -0.28% | 13,700 |
| Aug 11, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 7,100 |
| Aug 8, 2025 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -0.28% | 12,200 |
| Aug 7, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 17,100 |
| Aug 6, 2025 | 3.51 | 3.56 | 3.51 | 3.55 | 3.55 | 1.14% | 24,300 |
| Aug 5, 2025 | 3.52 | 3.57 | 3.51 | 3.51 | 3.51 | -1.68% | 12,500 |
| Aug 4, 2025 | 3.51 | 3.58 | 3.51 | 3.57 | 3.57 | 1.42% | 5,000 |
| Aug 1, 2025 | 3.54 | 3.60 | 3.51 | 3.52 | 3.52 | - | 8,900 |
| Jul 31, 2025 | 3.51 | 3.55 | 3.51 | 3.52 | 3.52 | - | 2,800 |
| Jul 30, 2025 | 3.51 | 3.56 | 3.51 | 3.52 | 3.52 | 0.57% | 3,700 |
| Jul 29, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 16,100 |
| Jul 28, 2025 | 3.50 | 3.58 | 3.50 | 3.51 | 3.51 | -1.40% | 41,400 |
| Jul 25, 2025 | 3.56 | 3.57 | 3.50 | 3.56 | 3.56 | -0.56% | 29,800 |
| Jul 24, 2025 | 3.56 | 3.58 | 3.55 | 3.58 | 3.58 | -0.28% | 33,100 |
| Jul 23, 2025 | 3.54 | 3.59 | 3.50 | 3.59 | 3.59 | 1.41% | 22,000 |
| Jul 22, 2025 | 3.57 | 3.57 | 3.50 | 3.54 | 3.54 | -0.56% | 30,100 |
| Jul 21, 2025 | 3.57 | 3.57 | 3.50 | 3.56 | 3.56 | -0.28% | 6,600 |
| Jul 18, 2025 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -0.83% | 5,300 |
| Jul 17, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 5,700 |
| Jul 16, 2025 | 3.57 | 3.59 | 3.57 | 3.58 | 3.58 | - | 13,100 |
| Jul 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 7,500 |
| Jul 14, 2025 | 3.62 | 3.62 | 3.55 | 3.60 | 3.60 | -0.55% | 5,600 |
| Jul 11, 2025 | 3.59 | 3.68 | 3.56 | 3.62 | 3.62 | 0.84% | 2,100 |