PETRONAS Dagangan Berhad (KLSE:PETDAG)
Malaysia
· Delayed Price · Currency is MYR 19.40
-0.42 (-2.12%)
At close: Dec 5, 2025
PETRONAS Dagangan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.94 | 19.94 | 19.40 | 19.40 | 19.40 | -2.12% | 337,100 |
| Dec 4, 2025 | 20.06 | 20.32 | 19.82 | 19.82 | 19.82 | -0.60% | 496,100 |
| Dec 3, 2025 | 20.40 | 20.70 | 19.92 | 19.94 | 19.94 | -3.48% | 569,500 |
| Dec 2, 2025 | 20.58 | 21.20 | 20.30 | 20.66 | 20.66 | 0.29% | 725,900 |
| Dec 1, 2025 | 19.88 | 20.70 | 19.88 | 20.60 | 20.60 | 3.94% | 289,800 |
| Nov 28, 2025 | 20.02 | 20.12 | 19.76 | 19.82 | 19.82 | -1.49% | 1,131,000 |
| Nov 27, 2025 | 20.96 | 20.96 | 19.76 | 20.12 | 20.12 | -3.36% | 573,900 |
| Nov 26, 2025 | 20.90 | 20.90 | 20.58 | 20.82 | 20.82 | 0.97% | 1,018,500 |
| Nov 25, 2025 | 21.26 | 21.32 | 20.54 | 20.62 | 20.62 | -1.81% | 284,800 |
| Nov 24, 2025 | 21.02 | 21.34 | 20.72 | 21.00 | 21.00 | -0.10% | 2,933,900 |
| Nov 21, 2025 | 21.20 | 21.20 | 21.00 | 21.02 | 21.02 | -2.14% | 110,300 |
| Nov 20, 2025 | 21.20 | 21.72 | 21.20 | 21.48 | 21.48 | 1.70% | 277,300 |
| Nov 19, 2025 | 21.30 | 21.70 | 20.90 | 21.12 | 21.12 | -1.77% | 465,600 |
| Nov 18, 2025 | 22.46 | 22.46 | 21.06 | 21.50 | 21.50 | -2.71% | 399,500 |
| Nov 17, 2025 | 22.36 | 22.36 | 21.92 | 22.10 | 22.10 | - | 512,300 |
| Nov 14, 2025 | 22.58 | 22.58 | 21.98 | 22.10 | 22.10 | -1.52% | 412,500 |
| Nov 13, 2025 | 22.66 | 22.84 | 22.32 | 22.44 | 22.44 | -0.97% | 255,200 |
| Nov 12, 2025 | 22.92 | 23.02 | 22.58 | 22.66 | 22.66 | -1.13% | 279,100 |
| Nov 11, 2025 | 22.96 | 23.12 | 22.78 | 22.92 | 22.92 | 0.35% | 307,800 |
| Nov 10, 2025 | 22.62 | 22.94 | 22.52 | 22.84 | 22.84 | 1.69% | 234,300 |
| Nov 7, 2025 | 22.30 | 22.68 | 22.30 | 22.46 | 22.46 | -0.35% | 106,900 |
| Nov 6, 2025 | 22.86 | 22.88 | 22.54 | 22.54 | 22.54 | -1.14% | 424,400 |
| Nov 5, 2025 | 22.76 | 22.88 | 22.46 | 22.80 | 22.80 | 0.88% | 288,700 |
| Nov 4, 2025 | 22.56 | 22.78 | 22.50 | 22.60 | 22.60 | 0.36% | 266,900 |
| Nov 3, 2025 | 22.64 | 22.68 | 22.24 | 22.52 | 22.52 | -0.71% | 379,500 |
| Oct 31, 2025 | 22.40 | 22.70 | 22.38 | 22.68 | 22.68 | - | 1,998,400 |
| Oct 30, 2025 | 22.30 | 22.74 | 22.30 | 22.68 | 22.68 | 1.70% | 575,800 |
| Oct 29, 2025 | 22.58 | 22.58 | 21.04 | 22.30 | 22.30 | -0.71% | 639,600 |
| Oct 28, 2025 | 22.46 | 22.58 | 22.42 | 22.46 | 22.46 | - | 191,600 |
| Oct 27, 2025 | 22.46 | 22.54 | 22.46 | 22.46 | 22.46 | 0.09% | 361,500 |
| Oct 24, 2025 | 22.24 | 22.60 | 22.22 | 22.44 | 22.44 | - | 178,600 |
| Oct 23, 2025 | 22.20 | 22.60 | 22.04 | 22.44 | 22.44 | 0.90% | 336,800 |
| Oct 22, 2025 | 22.54 | 22.54 | 22.22 | 22.24 | 22.24 | -1.33% | 131,300 |
| Oct 21, 2025 | 22.14 | 22.54 | 22.14 | 22.54 | 22.54 | 1.44% | 284,400 |
| Oct 17, 2025 | 22.34 | 22.62 | 22.22 | 22.22 | 22.22 | -0.36% | 162,500 |
| Oct 16, 2025 | 22.74 | 22.90 | 22.16 | 22.30 | 22.30 | -3.04% | 499,600 |
| Oct 15, 2025 | 22.70 | 23.00 | 22.52 | 23.00 | 23.00 | 1.32% | 274,200 |
| Oct 14, 2025 | 22.80 | 23.10 | 22.56 | 22.70 | 22.70 | -1.30% | 337,400 |
| Oct 13, 2025 | 22.40 | 23.20 | 22.38 | 23.00 | 23.00 | 1.14% | 118,000 |
| Oct 10, 2025 | 22.70 | 22.86 | 22.70 | 22.74 | 22.74 | 0.18% | 357,400 |
| Oct 9, 2025 | 23.00 | 23.02 | 22.70 | 22.70 | 22.70 | -1.30% | 335,000 |
| Oct 8, 2025 | 22.80 | 23.00 | 22.74 | 23.00 | 23.00 | 0.44% | 172,600 |
| Oct 7, 2025 | 23.02 | 23.12 | 22.72 | 22.90 | 22.90 | -0.61% | 250,100 |
| Oct 6, 2025 | 23.38 | 23.38 | 23.00 | 23.04 | 23.04 | -1.45% | 176,000 |
| Oct 3, 2025 | 23.20 | 23.42 | 23.00 | 23.38 | 23.38 | 0.78% | 308,000 |
| Oct 2, 2025 | 23.24 | 23.50 | 23.14 | 23.20 | 23.20 | -0.17% | 493,700 |
| Oct 1, 2025 | 22.74 | 23.50 | 22.74 | 23.24 | 23.24 | 1.31% | 391,200 |
| Sep 30, 2025 | 22.60 | 22.94 | 22.60 | 22.94 | 22.94 | 1.59% | 507,700 |
| Sep 29, 2025 | 22.68 | 22.80 | 22.58 | 22.58 | 22.58 | 0.71% | 58,100 |
| Sep 26, 2025 | 22.06 | 22.78 | 22.06 | 22.42 | 22.42 | 1.36% | 188,800 |