Petra Energy Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.685	0.690	0.680	0.685	0.685	296,300
2026-05-06	0.700	0.700	0.685	0.690	0.690	210,600
2026-05-05	0.710	0.710	0.695	0.700	0.700	125,200
2026-05-04	0.695	0.695	0.690	0.695	0.695	134,200
2026-05-01	0.705	0.705	0.705	0.705	0.705	0
2026-04-30	0.715	0.720	0.705	0.705	0.705	602,300
2026-04-29	0.705	0.710	0.695	0.705	0.705	428,700
2026-04-28	0.695	0.695	0.690	0.690	0.690	117,700
2026-04-27	0.700	0.700	0.690	0.695	0.695	104,200
2026-04-24	0.710	0.715	0.695	0.700	0.700	414,300
2026-04-23	0.695	0.710	0.695	0.710	0.710	573,700

← NewerPage 3 of 3 · 131 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.