Australia markets close in 3 hours 11 minutes

PETRONAS Dagangan Berhad (5681.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
21.62-0.08 (-0.37%)
As of 10:45AM MYT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202421.6621.6621.5421.6221.6235,100
30 Apr 202421.8222.0021.6621.7021.70355,100
29 Apr 202421.7621.8821.6421.8621.86239,800
26 Apr 202421.8422.0021.8421.8421.8499,900
25 Apr 202421.7221.8821.7021.8421.84146,000
24 Apr 202421.7221.8621.6821.8021.80142,300
23 Apr 202421.7021.7021.5021.6021.60257,800
22 Apr 202421.5821.7621.5221.5421.5439,200
19 Apr 202421.7221.7821.5221.6621.66177,600
18 Apr 202421.6821.8221.6621.8021.80488,500
17 Apr 202421.7221.8421.6021.8021.80517,400
16 Apr 202421.7021.8821.6021.8221.82183,400
15 Apr 202421.7021.8621.5421.8021.80375,500
12 Apr 202421.6221.7821.5021.7021.70322,800
09 Apr 202421.8422.0221.6421.7021.7092,100
08 Apr 202421.9221.9621.7221.8021.8096,400
05 Apr 202421.7622.0821.7621.9221.9255,200
04 Apr 202422.3822.3821.7821.8621.86316,200
03 Apr 202421.9222.1821.8422.0222.02242,500
02 Apr 202421.8022.4421.6422.2822.28336,700
01 Apr 202421.8421.8421.6421.8021.80234,900
29 Mar 202421.5821.7821.4021.5821.58422,500
27 Mar 202421.8821.8821.4421.5021.50634,900
26 Mar 202421.5421.8621.5221.7621.76597,500
25 Mar 202421.8021.8021.5221.7421.74272,600
22 Mar 202421.5221.8821.5221.8021.80376,500
21 Mar 202421.8421.9421.7021.8221.82472,200
20 Mar 202421.7421.8421.5021.8021.80204,400
19 Mar 202421.5021.8421.4421.7421.74460,400
18 Mar 202421.3021.6221.2021.4421.44333,200
15 Mar 202421.3021.6421.1421.3021.303,783,900
14 Mar 202421.2821.4021.0821.3421.34705,200
13 Mar 202421.5621.7621.2621.2621.26931,900
12 Mar 202421.8021.9621.5621.7221.72784,000
11 Mar 202421.6622.1621.3621.7221.72272,000
11 Mar 20240.27 Dividend
08 Mar 202421.9622.4021.9622.0821.81275,700
07 Mar 202422.4022.4422.0022.2221.95435,500
06 Mar 202421.9622.3621.8822.0621.79503,500
05 Mar 202422.2822.3221.9022.2621.99244,500
04 Mar 202422.4222.7222.2622.4022.13167,400
01 Mar 202422.8422.9422.3622.4222.15224,200
29 Feb 202422.9023.0422.6822.8422.561,230,700
28 Feb 202423.0023.0822.6422.9022.62365,700
27 Feb 202422.6223.0622.6223.0622.78543,200
26 Feb 202422.6222.8822.6022.7222.44338,100
23 Feb 202422.5822.9222.5822.7222.44208,800
22 Feb 202422.6022.9422.5422.7222.44366,200
21 Feb 202423.0023.0022.5022.8622.58592,200
20 Feb 202422.8023.0022.7622.8622.58635,100
19 Feb 202422.2422.8022.1822.8022.52580,000
16 Feb 202421.9422.3021.9222.3022.03402,800
15 Feb 202421.9822.0021.9021.9621.69225,400
14 Feb 202421.5622.2621.5622.2621.99459,400
13 Feb 202421.3821.9421.3621.7221.45297,800
09 Feb 202421.3821.4621.2621.3421.08113,900
08 Feb 202421.5821.5821.3421.4421.1849,800
07 Feb 202421.5821.7421.4221.4821.22114,200
06 Feb 202421.3621.8021.3621.8021.53254,000
05 Feb 202421.4021.6021.3221.5021.24367,700
02 Feb 202421.3421.7021.2421.5021.24236,200
31 Jan 202421.2821.4621.1821.3421.08480,200
30 Jan 202421.3021.3021.0621.1620.90322,100
29 Jan 202421.4621.4621.0021.0820.82178,800
26 Jan 202421.3021.4421.2821.3621.10267,900
24 Jan 202421.2621.4021.1621.3821.12223,400
23 Jan 202421.0821.2621.0221.2020.94521,600
22 Jan 202420.9821.1620.8221.0820.82396,200
19 Jan 202420.5821.1420.5820.9820.72312,900
18 Jan 202420.9021.0820.5820.6620.41578,600
17 Jan 202421.1621.1820.8420.9020.64390,700
16 Jan 202421.2621.2621.1221.1220.86308,700
15 Jan 202421.1621.2221.1621.2220.96239,400
12 Jan 202421.1021.2021.0821.1620.90337,500
11 Jan 202421.0821.3421.0821.1020.84510,600
10 Jan 202421.0421.2620.8621.1020.84439,900
09 Jan 202421.0621.0820.9420.9420.68308,700
08 Jan 202421.1621.2020.9021.0420.78446,900
05 Jan 202421.1221.2821.0821.1220.86279,600
04 Jan 202421.5421.5621.0821.0820.82465,800
03 Jan 202421.6821.7021.5021.5621.30241,600
02 Jan 202421.8421.8421.5821.7021.43200,500
29 Dec 202322.1422.1421.8421.8421.57253,900
28 Dec 202322.1422.1421.8021.9221.65157,500
27 Dec 202321.8622.1021.8622.0621.7924,400
26 Dec 202322.0022.0021.8621.9021.6372,300
22 Dec 202321.8622.0021.8621.9421.6739,100
21 Dec 202322.0822.1421.8821.9621.69203,800
20 Dec 202322.2222.2822.0022.0821.81233,300
19 Dec 202322.1422.3621.8222.1221.85128,600
18 Dec 202322.0822.4221.8822.2421.97160,700
15 Dec 202321.6822.3021.6822.0821.81553,700
14 Dec 202321.5621.7821.5221.6821.41293,400
13 Dec 202321.5621.7221.3821.7021.43244,000
12 Dec 202321.7421.7821.4821.6221.36454,700
11 Dec 202321.7621.7621.3621.6621.40189,600
08 Dec 202322.0222.0221.5821.6221.36246,100
07 Dec 202322.7622.7621.6822.0221.75401,200
07 Dec 20230.2 Dividend
06 Dec 202322.7822.7822.6222.6622.19342,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...