Petron Malaysia Refining Marketing historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	4.480	4.480	4.400	4.480	3.643	157,900
2021-11-24	4.520	4.530	4.500	4.510	3.668	96,200
2021-11-23	4.510	4.600	4.510	4.520	3.676	53,100
2021-11-22	4.590	4.590	4.510	4.510	3.668	12,700
2021-11-19	4.540	4.590	4.540	4.590	3.733	15,800
2021-11-18	4.530	4.540	4.500	4.540	3.692	126,000
2021-11-17	4.500	4.530	4.490	4.500	3.660	98,700
2021-11-16	4.480	4.550	4.480	4.540	3.692	73,700
2021-11-15	4.530	4.530	4.480	4.480	3.643	83,200
2021-11-12	4.530	4.600	4.530	4.540	3.692	29,000
2021-11-11	4.520	4.570	4.510	4.540	3.692	81,000
2021-11-10	4.560	4.590	4.510	4.570	3.717	34,400
2021-11-09	4.550	4.550	4.500	4.550	3.700	44,300
2021-11-08	4.440	4.600	4.440	4.530	3.684	40,500
2021-11-05	4.450	4.510	4.410	4.490	3.652	100,200
2021-11-03	4.460	4.510	4.450	4.450	3.619	65,300
2021-11-02	4.480	4.520	4.460	4.480	3.643	38,800
2021-11-01	4.470	4.510	4.440	4.440	3.611	91,700
2021-10-29	4.540	4.550	4.510	4.510	3.668	84,600
2021-10-28	4.560	4.560	4.460	4.510	3.668	116,800
2021-10-27	4.650	4.660	4.560	4.570	3.717	83,700
2021-10-26	4.650	4.650	4.630	4.640	3.774	86,100
2021-10-25	4.690	4.720	4.650	4.670	3.798	42,500
2021-10-22	4.750	4.750	4.700	4.720	3.839	58,500
2021-10-21	4.790	4.840	4.750	4.780	3.887	175,200
2021-10-20	4.830	4.830	4.710	4.780	3.887	130,900
2021-10-18	4.830	4.880	4.810	4.810	3.912	161,900
2021-10-15	4.800	4.850	4.750	4.800	3.904	147,000
2021-10-14	4.700	4.820	4.600	4.780	3.887	354,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.