Canada markets open in 8 hours 57 minutes

PETRONAS Dagangan Berhad (5681.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
21.88+0.22 (+1.02%)
As of 12:17PM MYT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202421.7821.8821.7621.8821.8825,600
May 06, 202421.7621.7621.6421.6621.66109,200
May 03, 202421.7821.8621.7821.8621.8689,500
May 02, 202421.6621.8021.5421.7821.78524,100
Apr 30, 202421.8222.0021.6621.7021.70355,100
Apr 29, 202421.7621.8821.6421.8621.86239,800
Apr 26, 202421.8422.0021.8421.8421.8499,900
Apr 25, 202421.7221.8821.7021.8421.84146,000
Apr 24, 202421.7221.8621.6821.8021.80142,300
Apr 23, 202421.7021.7021.5021.6021.60257,800
Apr 22, 202421.5821.7621.5221.5421.5439,200
Apr 19, 202421.7221.7821.5221.6621.66177,600
Apr 18, 202421.6821.8221.6621.8021.80488,500
Apr 17, 202421.7221.8421.6021.8021.80517,400
Apr 16, 202421.7021.8821.6021.8221.82183,400
Apr 15, 202421.7021.8621.5421.8021.80375,500
Apr 12, 202421.6221.7821.5021.7021.70322,800
Apr 09, 202421.8422.0221.6421.7021.7092,100
Apr 08, 202421.9221.9621.7221.8021.8096,400
Apr 05, 202421.7622.0821.7621.9221.9255,200
Apr 04, 202422.3822.3821.7821.8621.86316,200
Apr 03, 202421.9222.1821.8422.0222.02242,500
Apr 02, 202421.8022.4421.6422.2822.28336,700
Apr 01, 202421.8421.8421.6421.8021.80234,900
Mar 29, 202421.5821.7821.4021.5821.58422,500
Mar 27, 202421.8821.8821.4421.5021.50634,900
Mar 26, 202421.5421.8621.5221.7621.76597,500
Mar 25, 202421.8021.8021.5221.7421.74272,600
Mar 22, 202421.5221.8821.5221.8021.80376,500
Mar 21, 202421.8421.9421.7021.8221.82472,200
Mar 20, 202421.7421.8421.5021.8021.80204,400
Mar 19, 202421.5021.8421.4421.7421.74460,400
Mar 18, 202421.3021.6221.2021.4421.44333,200
Mar 15, 202421.3021.6421.1421.3021.303,783,900
Mar 14, 202421.2821.4021.0821.3421.34705,200
Mar 13, 202421.5621.7621.2621.2621.26931,900
Mar 12, 202421.8021.9621.5621.7221.72784,000
Mar 11, 202421.6622.1621.3621.7221.72272,000
Mar 11, 20240.27 Dividend
Mar 08, 202421.9622.4021.9622.0821.81275,700
Mar 07, 202422.4022.4422.0022.2221.95435,500
Mar 06, 202421.9622.3621.8822.0621.79503,500
Mar 05, 202422.2822.3221.9022.2621.99244,500
Mar 04, 202422.4222.7222.2622.4022.13167,400
Mar 01, 202422.8422.9422.3622.4222.15224,200
Feb 29, 202422.9023.0422.6822.8422.561,230,700
Feb 28, 202423.0023.0822.6422.9022.62365,700
Feb 27, 202422.6223.0622.6223.0622.78543,200
Feb 26, 202422.6222.8822.6022.7222.44338,100
Feb 23, 202422.5822.9222.5822.7222.44208,800
Feb 22, 202422.6022.9422.5422.7222.44366,200
Feb 21, 202423.0023.0022.5022.8622.58592,200
Feb 20, 202422.8023.0022.7622.8622.58635,100
Feb 19, 202422.2422.8022.1822.8022.52580,000
Feb 16, 202421.9422.3021.9222.3022.03402,800
Feb 15, 202421.9822.0021.9021.9621.69225,400
Feb 14, 202421.5622.2621.5622.2621.99459,400
Feb 13, 202421.3821.9421.3621.7221.45297,800
Feb 09, 202421.3821.4621.2621.3421.08113,900
Feb 08, 202421.5821.5821.3421.4421.1849,800
Feb 07, 202421.5821.7421.4221.4821.22114,200
Feb 06, 202421.3621.8021.3621.8021.53254,000
Feb 05, 202421.4021.6021.3221.5021.24367,700
Feb 02, 202421.3421.7021.2421.5021.24236,200
Jan 31, 202421.2821.4621.1821.3421.08480,200
Jan 30, 202421.3021.3021.0621.1620.90322,100
Jan 29, 202421.4621.4621.0021.0820.82178,800
Jan 26, 202421.3021.4421.2821.3621.10267,900
Jan 24, 202421.2621.4021.1621.3821.12223,400
Jan 23, 202421.0821.2621.0221.2020.94521,600
Jan 22, 202420.9821.1620.8221.0820.82396,200
Jan 19, 202420.5821.1420.5820.9820.72312,900
Jan 18, 202420.9021.0820.5820.6620.41578,600
Jan 17, 202421.1621.1820.8420.9020.64390,700
Jan 16, 202421.2621.2621.1221.1220.86308,700
Jan 15, 202421.1621.2221.1621.2220.96239,400
Jan 12, 202421.1021.2021.0821.1620.90337,500
Jan 11, 202421.0821.3421.0821.1020.84510,600
Jan 10, 202421.0421.2620.8621.1020.84439,900
Jan 09, 202421.0621.0820.9420.9420.68308,700
Jan 08, 202421.1621.2020.9021.0420.78446,900
Jan 05, 202421.1221.2821.0821.1220.86279,600
Jan 04, 202421.5421.5621.0821.0820.82465,800
Jan 03, 202421.6821.7021.5021.5621.30241,600
Jan 02, 202421.8421.8421.5821.7021.43200,500
Dec 29, 202322.1422.1421.8421.8421.57253,900
Dec 28, 202322.1422.1421.8021.9221.65157,500
Dec 27, 202321.8622.1021.8622.0621.7924,400
Dec 26, 202322.0022.0021.8621.9021.6372,300
Dec 22, 202321.8622.0021.8621.9421.6739,100
Dec 21, 202322.0822.1421.8821.9621.69203,800
Dec 20, 202322.2222.2822.0022.0821.81233,300
Dec 19, 202322.1422.3621.8222.1221.85128,600
Dec 18, 202322.0822.4221.8822.2421.97160,700
Dec 15, 202321.6822.3021.6822.0821.81553,700
Dec 14, 202321.5621.7821.5221.6821.41293,400
Dec 13, 202321.5621.7221.3821.7021.43244,000
Dec 12, 202321.7421.7821.4821.6221.36454,700
Dec 11, 202321.7621.7621.3621.6621.40189,600
Dec 08, 202322.0222.0221.5821.6221.36246,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...