Petron Malaysia Refining & Marketing Bhd (KLSE:PETRONM)
Malaysia
· Delayed Price · Currency is MYR 4.310
+0.010 (0.23%)
At close: Apr 28, 2026
KLSE:PETRONM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.34 | 4.35 | 4.26 | 4.31 | 4.31 | 0.23% | 127,700 |
| Apr 27, 2026 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 29,500 |
| Apr 24, 2026 | 4.28 | 4.33 | 4.25 | 4.32 | 4.32 | 1.17% | 105,900 |
| Apr 23, 2026 | 4.22 | 4.28 | 4.22 | 4.27 | 4.27 | 0.71% | 74,900 |
| Apr 22, 2026 | 4.22 | 4.25 | 4.21 | 4.24 | 4.24 | 0.71% | 13,100 |
| Apr 21, 2026 | 4.23 | 4.26 | 4.21 | 4.21 | 4.21 | -0.47% | 52,600 |
| Apr 20, 2026 | 4.21 | 4.24 | 4.21 | 4.23 | 4.23 | 0.24% | 36,500 |
| Apr 17, 2026 | 4.20 | 4.23 | 4.20 | 4.22 | 4.22 | 0.72% | 19,300 |
| Apr 16, 2026 | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | 0.48% | 25,900 |
| Apr 15, 2026 | 4.18 | 4.21 | 4.15 | 4.17 | 4.17 | -0.95% | 84,200 |
| Apr 14, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -1.17% | 93,400 |
| Apr 13, 2026 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | 2.16% | 167,000 |
| Apr 10, 2026 | 4.24 | 4.24 | 4.16 | 4.17 | 4.17 | -0.71% | 134,000 |
| Apr 9, 2026 | 4.20 | 4.25 | 4.17 | 4.20 | 4.20 | 1.20% | 101,700 |
| Apr 8, 2026 | 4.25 | 4.27 | 4.12 | 4.15 | 4.15 | -5.03% | 404,500 |
| Apr 7, 2026 | 4.46 | 4.46 | 4.33 | 4.37 | 4.37 | -2.02% | 193,100 |
| Apr 6, 2026 | 4.61 | 4.65 | 4.46 | 4.46 | 4.46 | -2.83% | 88,000 |
| Apr 3, 2026 | 4.59 | 4.65 | 4.55 | 4.59 | 4.59 | - | 69,100 |
| Apr 2, 2026 | 4.56 | 4.62 | 4.50 | 4.59 | 4.59 | 1.55% | 110,400 |
| Apr 1, 2026 | 4.54 | 4.62 | 4.37 | 4.52 | 4.52 | - | 202,700 |
| Mar 31, 2026 | 4.65 | 4.67 | 4.52 | 4.52 | 4.52 | -2.80% | 116,100 |
| Mar 30, 2026 | 4.71 | 4.76 | 4.63 | 4.65 | 4.65 | 0.43% | 176,000 |
| Mar 27, 2026 | 4.63 | 4.66 | 4.57 | 4.63 | 4.63 | 0.22% | 105,200 |
| Mar 26, 2026 | 4.52 | 4.63 | 4.50 | 4.62 | 4.62 | 3.59% | 215,000 |
| Mar 25, 2026 | 4.59 | 4.65 | 4.45 | 4.46 | 4.46 | -3.25% | 157,000 |
| Mar 24, 2026 | 4.71 | 4.72 | 4.55 | 4.61 | 4.61 | -2.12% | 264,800 |
| Mar 19, 2026 | 4.72 | 4.75 | 4.65 | 4.71 | 4.71 | 1.73% | 207,700 |
| Mar 18, 2026 | 4.75 | 4.75 | 4.56 | 4.63 | 4.63 | -3.54% | 123,500 |
| Mar 17, 2026 | 4.82 | 4.88 | 4.73 | 4.80 | 4.80 | - | 155,500 |
| Mar 16, 2026 | 4.81 | 4.86 | 4.77 | 4.80 | 4.80 | 1.27% | 357,800 |
| Mar 13, 2026 | 4.70 | 4.78 | 4.70 | 4.74 | 4.74 | 1.50% | 145,500 |
| Mar 12, 2026 | 4.71 | 4.81 | 4.65 | 4.67 | 4.67 | 0.43% | 277,500 |
| Mar 11, 2026 | 4.59 | 4.66 | 4.50 | 4.65 | 4.65 | 0.87% | 186,200 |
| Mar 10, 2026 | 4.70 | 4.71 | 4.44 | 4.61 | 4.61 | -4.55% | 619,700 |
| 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 |