Petra Energy Berhad (KLSE:PENERGY)
Malaysia
· Delayed Price · Currency is MYR 0.9200
-0.0050 (-0.54%)
At close: Sep 26, 2025
Petra Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -0.54% | 198,400 |
| Sep 25, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 58,700 |
| Sep 24, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 2.81% | 9,300 |
| Sep 23, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | - | 62,500 |
| Sep 22, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 27,300 |
| Sep 19, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.22% | 52,400 |
| Sep 18, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 2.27% | 38,500 |
| Sep 17, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -3.30% | 21,600 |
| Sep 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 300 |
| Sep 11, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | 0.55% | 8,100 |
| Sep 10, 2025 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -4.23% | 320,900 |
| Sep 9, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.16% | 118,300 |
| Sep 8, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 747,300 |
| Sep 4, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.81% | 1,217,800 |
| Sep 3, 2025 | 0.81 | 0.90 | 0.81 | 0.89 | 0.89 | 9.88% | 500,300 |
| Sep 2, 2025 | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | -1.22% | 881,300 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.80% | 486,100 |
| Aug 28, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -1.76% | 975,100 |
| Aug 27, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 363,500 |
| Aug 26, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 172,600 |
| Aug 25, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 459,800 |
| Aug 22, 2025 | 0.91 | 0.96 | 0.85 | 0.86 | 0.86 | -16.50% | 2,095,500 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 485,000 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 67,500 |
| Aug 19, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 328,200 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 41,800 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 136,900 |
| Aug 14, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 185,700 |
| Aug 13, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 131,700 |
| Aug 12, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 30,300 |
| Aug 11, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 19,700 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 2,000 |
| Aug 7, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 18,000 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 71,700 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 3,000 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.68% | 129,300 |
| Aug 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 6,800 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 8,000 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 161,000 |
| Jul 29, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 60,700 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 200 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 7,100 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 89,000 |
| Jul 23, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 31,200 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 3,000 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 102,600 |
| Jul 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 51,900 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 5,400 |
| Jul 16, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 28,800 |
| Jul 15, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 46,400 |