Petron Malaysia Refining & Marketing Bhd.(MY:3042)
RM3.10+0.07 (+2.31%)
MY:3042
Petron Malaysia Refining & Marketing Bhd. historical prices
RM3.10
At close:+0.07 (+2.31%)
Petron Malaysia Refining & Marketing Bhd. (3042) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.04 | 3.10 | 3.03 | 3.10 | 3.10 | +2.31% | 49,500 | 0.29 |
| Nov 10, 2026 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -4.11% | 201,400 | 1.18 |
| Nov 09, 2026 | 3.16 | 3.25 | 3.11 | 3.16 | 3.16 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.11 | 3.25 | 3.11 | 3.16 | 3.16 | 0.00% | 62,500 | 0.36 |
| Nov 05, 2026 | 3.18 | 3.20 | 3.13 | 3.16 | 3.16 | -2.77% | 244,600 | 1.44 |
| Nov 04, 2026 | 3.30 | 3.34 | 3.24 | 3.25 | 3.25 | -0.91% | 164,400 | 0.98 |
| Nov 03, 2026 | 3.39 | 3.39 | 3.28 | 3.28 | 3.28 | -3.53% | 321,200 | 1.97 |
| Nov 02, 2026 | 3.40 | 3.43 | 3.40 | 3.40 | 3.40 | -0.29% | 19,800 | 0.12 |
| Oct 30, 2026 | 3.40 | 3.45 | 3.38 | 3.41 | 3.41 | +0.89% | 63,100 | 0.39 |
| Oct 29, 2026 | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | -1.17% | 44,100 | 0.27 |
| Oct 28, 2026 | 3.43 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 25,800 | 0.16 |
| Oct 27, 2026 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | +0.29% | 71,000 | 0.43 |
| Oct 26, 2026 | 3.48 | 3.50 | 3.43 | 3.43 | 3.43 | 0.00% | 94,800 | 0.58 |
| Oct 23, 2026 | 3.50 | 3.51 | 3.40 | 3.43 | 3.43 | -2.00% | 187,200 | 1.15 |
| Oct 22, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | +2.34% | 222,000 | 1.38 |
| Oct 21, 2026 | 3.40 | 3.42 | 3.35 | 3.42 | 3.42 | +0.59% | 39,400 | 0.24 |
| Oct 20, 2026 | 3.40 | 3.49 | 3.35 | 3.40 | 3.40 | +1.80% | 26,200 | 0.16 |
| Oct 19, 2026 | 3.37 | 3.40 | 3.34 | 3.34 | 3.34 | +0.30% | 190,900 | 1.18 |
| Oct 16, 2026 | 3.33 | 3.40 | 3.33 | 3.33 | 3.33 | 0.00% | 14,300 | 0.09 |
| Oct 15, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.60% | 48,400 | 0.26 |
| Oct 14, 2026 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 64,000 | 0.35 |
| Oct 13, 2026 | 3.40 | 3.42 | 3.35 | 3.40 | 3.40 | +1.80% | 34,100 | 0.18 |
| Oct 12, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.60% | 56,400 | 0.29 |
| Oct 09, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 65,000 | 0.33 |
| Oct 08, 2026 | 3.32 | 3.43 | 3.32 | 3.38 | 3.38 | +3.05% | 307,300 | 1.55 |
| Oct 07, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 141,900 | 0.72 |
| Oct 06, 2026 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | +0.92% | 88,400 | 0.45 |
| Oct 05, 2026 | 3.38 | 3.38 | 3.25 | 3.27 | 3.27 | -2.97% | 226,300 | 1.16 |
| Oct 02, 2026 | 3.40 | 3.46 | 3.37 | 3.37 | 3.37 | -0.30% | 152,000 | 0.78 |
| Oct 01, 2026 | 3.46 | 3.50 | 3.38 | 3.38 | 3.38 | -0.59% | 157,400 | 0.82 |
| Sep 30, 2026 | 3.56 | 3.56 | 3.33 | 3.40 | 3.40 | -4.49% | 1,102,000 | 6.24 |
| Sep 29, 2026 | 3.70 | 3.70 | 3.51 | 3.56 | 3.56 | -3.78% | 475,700 | 2.80 |
| Sep 28, 2026 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | 0.00% | 95,000 | 0.56 |
| Sep 25, 2026 | 3.76 | 3.77 | 3.67 | 3.70 | 3.70 | -2.12% | 130,899 | 0.78 |
| Sep 24, 2026 | 3.76 | 3.82 | 3.72 | 3.78 | 3.78 | +1.61% | 427,100 | 2.65 |
| Sep 23, 2026 | 3.85 | 3.85 | 3.61 | 3.72 | 3.72 | -4.62% | 665,500 | 4.39 |
| Sep 22, 2026 | 3.79 | 4.07 | 3.72 | 3.90 | 3.90 | +2.90% | 1,026,600 | 7.55 |
| Sep 21, 2026 | 3.46 | 4.14 | 3.45 | 3.79 | 3.79 | +9.54% | 1,410,100 | 12.28 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.43 | 3.46 | 3.46 | -1.14% | 62,800 | 0.53 |
| Sep 17, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -0.85% | 106,000 | 0.90 |
| Sep 16, 2026 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | 0.00% | 222,400 | 1.87 |
| Sep 14, 2026 | 3.50 | 3.53 | 3.47 | 3.53 | 3.53 | +1.73% | 151,100 | 1.30 |
| Sep 11, 2026 | 3.47 | 3.61 | 3.46 | 3.47 | 3.47 | +0.58% | 238,500 | 2.10 |
| Sep 10, 2026 | 3.36 | 3.46 | 3.36 | 3.45 | 3.45 | +1.80% | 154,200 | 1.37 |
| Sep 09, 2026 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | +0.86% | 68,400 | 0.61 |
| Sep 08, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 52,500 | 0.47 |
| Sep 07, 2026 | 3.37 | 3.39 | 3.36 | 3.38 | 3.38 | +0.30% | 45,600 | 0.41 |
| Sep 04, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.88% | 48,600 | 0.43 |
| Sep 03, 2026 | 3.46 | 3.46 | 3.37 | 3.40 | 3.40 | -1.73% | 82,200 | 0.74 |
