Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Petra Energy Bhd. (5133) Historical Prices

MY:5133 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.630.680.630.630.630.00%00.00
Nov 10, 20260.640.640.630.630.63-0.79%9,2000.10
Nov 09, 20260.640.650.630.640.640.00%00.00
Nov 06, 20260.650.650.630.640.64-5.22%27,2000.28
Nov 05, 20260.660.670.660.670.67+2.29%7,0000.07
Nov 04, 20260.660.660.660.660.66-0.76%9,2000.09
Nov 03, 20260.670.670.660.660.66-1.49%22,6000.22
Nov 02, 20260.660.670.660.670.670.00%24,4000.24
Oct 30, 20260.670.670.670.670.67+1.52%5,1000.05
Oct 29, 20260.680.680.660.660.66-2.94%94,5000.92
Oct 28, 20260.680.680.680.680.680.00%7,4000.07
Oct 27, 20260.660.680.660.680.680.00%232,8002.31
Oct 26, 20260.660.690.660.680.68+3.82%188,7001.90
Oct 23, 20260.660.660.650.660.660.00%156,0001.58
Oct 22, 20260.630.660.630.660.66+5.65%163,8001.67
Oct 21, 20260.630.630.620.620.62-1.59%29,7000.28
Oct 20, 20260.630.630.630.630.63+0.80%20,0000.17
Oct 19, 20260.630.630.630.630.63-0.79%4,1000.03
Oct 16, 20260.630.630.630.630.63+0.80%1000.00
Oct 15, 20260.630.630.630.630.630.00%36,6000.29
Oct 14, 20260.620.630.620.630.63+0.81%20,0000.16
Oct 13, 20260.630.630.620.620.62-1.59%95,8000.72
Oct 12, 20260.630.630.630.630.630.00%23,7000.18
Oct 09, 20260.650.650.630.630.63-3.82%61,5000.44
Oct 08, 20260.630.660.630.660.66+3.15%52,2000.32
Oct 07, 20260.640.640.640.640.64-0.78%20,5000.13
Oct 06, 20260.640.640.640.640.640.00%31,2000.19
Oct 05, 20260.640.640.630.640.64+2.40%180,5001.11
Oct 02, 20260.640.640.630.630.63-0.79%49,0000.30
Oct 01, 20260.630.660.630.630.630.00%00.00
Sep 30, 20260.630.630.630.630.630.00%27,9000.17
Sep 29, 20260.630.630.630.630.630.00%22,7000.14
Sep 28, 20260.630.630.630.630.63-2.33%23,3000.14
Sep 25, 20260.650.650.630.650.650.00%00.00
Sep 24, 20260.620.650.620.650.65+4.03%54,5000.33
Sep 23, 20260.620.640.620.620.62-1.59%28,9000.17
Sep 22, 20260.640.640.620.630.63-0.79%27,9000.17
Sep 21, 20260.620.640.620.640.64+2.42%57,8000.35
Sep 18, 20260.620.620.610.620.620.00%70,0000.42
Sep 17, 20260.650.650.620.620.62-3.88%376,4002.31
Sep 16, 20260.650.670.650.650.650.00%00.00
Sep 15, 20260.670.670.650.650.65-3.73%431,6002.73
Sep 14, 20260.680.690.670.670.67-0.74%272,8001.77
Sep 11, 20260.690.690.680.680.68+0.75%158,0001.03
Sep 10, 20260.670.670.670.670.67+0.75%15,6000.10
Sep 09, 20260.690.700.670.670.67-2.21%379,7002.53
Sep 08, 20260.680.680.680.680.68-1.45%13,1000.09
Sep 07, 20260.700.700.690.690.69-1.43%4,0000.03
Sep 04, 20260.700.700.700.700.70+2.94%75,1000.50
Sep 03, 20260.670.690.670.680.68+1.49%116,0000.77