Petronas Dagangan Bhd(MY:5681)
RM19.52+0.30 (+1.56%)
MY:5681
Petronas Dagangan Bhd historical prices
RM19.52
At close:+0.30 (+1.56%)
Petronas Dagangan Bhd (5681) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.14 | 19.52 | 19.14 | 19.52 | 19.52 | +1.56% | 103,600 | 0.38 |
| Nov 10, 2026 | 19.22 | 19.36 | 19.10 | 19.22 | 19.22 | +0.10% | 291,200 | 1.06 |
| Nov 09, 2026 | 19.20 | 19.40 | 19.14 | 19.20 | 19.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 19.20 | 19.40 | 19.14 | 19.20 | 19.20 | -1.23% | 209,800 | 0.73 |
| Nov 05, 2026 | 19.20 | 19.48 | 19.14 | 19.44 | 19.44 | +1.25% | 210,800 | 0.74 |
| Nov 04, 2026 | 19.30 | 19.54 | 19.14 | 19.20 | 19.20 | -0.41% | 248,600 | 0.87 |
| Nov 03, 2026 | 19.78 | 19.78 | 19.28 | 19.28 | 19.28 | -2.53% | 146,500 | 0.51 |
| Nov 02, 2026 | 19.30 | 19.92 | 19.30 | 19.78 | 19.78 | +1.44% | 297,800 | 1.03 |
| Oct 30, 2026 | 19.34 | 19.80 | 19.20 | 19.50 | 19.50 | +0.83% | 397,300 | 1.38 |
| Oct 29, 2026 | 19.22 | 19.50 | 19.16 | 19.34 | 19.34 | +0.62% | 200,000 | 0.70 |
| Oct 28, 2026 | 19.22 | 19.28 | 19.02 | 19.22 | 19.22 | +0.10% | 125,500 | 0.41 |
| Oct 27, 2026 | 19.32 | 19.62 | 19.20 | 19.20 | 19.20 | -0.62% | 1,073,200 | 3.68 |
| Oct 26, 2026 | 19.50 | 19.52 | 19.24 | 19.32 | 19.32 | -0.21% | 48,100 | 0.16 |
| Oct 23, 2026 | 19.50 | 19.58 | 19.32 | 19.36 | 19.36 | -0.82% | 27,800 | 0.09 |
| Oct 22, 2026 | 19.60 | 19.66 | 19.44 | 19.52 | 19.52 | -0.41% | 47,100 | 0.15 |
| Oct 21, 2026 | 19.66 | 19.72 | 19.44 | 19.60 | 19.60 | -0.10% | 129,600 | 0.41 |
| Oct 20, 2026 | 19.78 | 19.80 | 19.38 | 19.62 | 19.62 | -0.81% | 48,500 | 0.15 |
| Oct 19, 2026 | 19.66 | 19.96 | 19.58 | 19.78 | 19.78 | +0.71% | 444,200 | 1.41 |
| Oct 16, 2026 | 19.32 | 19.66 | 19.30 | 19.64 | 19.64 | +2.29% | 119,700 | 0.38 |
| Oct 15, 2026 | 19.22 | 19.34 | 19.16 | 19.20 | 19.20 | -0.21% | 121,100 | 0.38 |
| Oct 14, 2026 | 19.28 | 19.40 | 19.24 | 19.24 | 19.24 | -0.72% | 170,100 | 0.52 |
| Oct 13, 2026 | 19.12 | 19.40 | 19.10 | 19.38 | 19.38 | 0.00% | 153,200 | 0.47 |
| Oct 12, 2026 | 19.18 | 19.38 | 19.10 | 19.38 | 19.38 | +0.73% | 155,900 | 0.47 |
| Oct 09, 2026 | 19.24 | 19.48 | 19.20 | 19.24 | 19.24 | 0.00% | 96,500 | 0.29 |
| Oct 08, 2026 | 19.32 | 19.38 | 19.14 | 19.24 | 19.24 | -0.41% | 138,800 | 0.41 |
| Oct 07, 2026 | 19.14 | 19.38 | 19.14 | 19.32 | 19.32 | +1.05% | 86,300 | 0.25 |
| Oct 06, 2026 | 19.36 | 19.42 | 19.12 | 19.12 | 19.12 | -0.42% | 246,100 | 0.72 |
| Oct 05, 2026 | 19.10 | 19.38 | 19.10 | 19.20 | 19.20 | 0.00% | 47,500 | 0.14 |
| Oct 02, 2026 | 19.12 | 19.34 | 19.02 | 19.20 | 19.20 | +0.42% | 116,300 | 0.33 |
| Oct 01, 2026 | 19.20 | 19.26 | 19.04 | 19.12 | 19.12 | -0.83% | 171,300 | 0.48 |
| Sep 30, 2026 | 19.26 | 19.42 | 19.04 | 19.28 | 19.28 | -0.21% | 381,900 | 1.09 |
| Sep 29, 2026 | 19.30 | 19.50 | 19.22 | 19.32 | 19.32 | 0.00% | 424,000 | 1.20 |
| Sep 28, 2026 | 19.54 | 19.66 | 19.32 | 19.32 | 19.32 | -0.92% | 121,600 | 0.34 |
| Sep 25, 2026 | 20.10 | 20.10 | 19.32 | 19.50 | 19.50 | -2.50% | 262,100 | 0.71 |
| Sep 24, 2026 | 19.96 | 20.10 | 19.88 | 20.00 | 20.00 | 0.00% | 202,400 | 0.54 |
| Sep 23, 2026 | 20.14 | 20.18 | 19.92 | 20.00 | 20.00 | -0.70% | 332,000 | 0.88 |
| Sep 22, 2026 | 20.38 | 20.38 | 20.12 | 20.14 | 20.14 | -0.89% | 140,800 | 0.36 |
| Sep 21, 2026 | 20.10 | 20.38 | 20.06 | 20.32 | 20.32 | +1.20% | 225,300 | 0.57 |
| Sep 18, 2026 | 21.00 | 21.00 | 20.08 | 20.08 | 20.08 | -4.74% | 1,454,700 | 3.74 |
| Sep 17, 2026 | 20.60 | 21.08 | 20.60 | 21.08 | 21.08 | +1.44% | 466,700 | 1.20 |
| Sep 16, 2026 | 20.78 | 20.88 | 20.56 | 20.78 | 20.78 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 20.72 | 20.88 | 20.56 | 20.78 | 20.78 | +0.10% | 308,900 | 0.73 |
| Sep 14, 2026 | 20.56 | 20.80 | 20.54 | 20.76 | 20.76 | +0.58% | 238,400 | 0.57 |
| Sep 11, 2026 | 20.58 | 20.70 | 20.30 | 20.64 | 20.64 | -0.10% | 342,800 | 0.79 |
| Sep 10, 2026 | 20.22 | 20.66 | 20.10 | 20.66 | 20.66 | +1.77% | 480,000 | 1.10 |
| Sep 09, 2026 | 19.88 | 20.40 | 19.64 | 20.30 | 20.30 | +1.91% | 580,800 | 1.29 |
| Sep 08, 2026 | 19.88 | 20.00 | 19.72 | 19.92 | 19.92 | +0.96% | 216,000 | 0.45 |
| Sep 07, 2026 | 20.14 | 20.30 | 19.96 | 19.98 | 19.73 | -0.89% | 190,600 | 0.38 |
| Sep 04, 2026 | 20.40 | 20.40 | 20.10 | 20.16 | 19.91 | -1.08% | 316,400 | 0.61 |
| Sep 03, 2026 | 20.12 | 20.50 | 20.12 | 20.38 | 20.12 | +0.39% | 403,400 | 0.74 |
