Petronas Dagangan

PETR
🏛️ malaysia →
22.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 22.06 22.20 22.06 22.20 0.2K
09:10 22.30 22.48 22.30 22.42 15.3K
09:15 22.34 22.36 22.34 22.36 0.2K
09:20 22.36 22.36 22.36 22.36 0.1K
09:25 22.38 22.44 22.38 22.44 1.0K
09:30 22.42 22.42 22.40 22.40 3.3K
09:55 22.40 22.40 22.40 22.40 0.1K
10:15 22.38 22.38 22.36 22.36 1.9K
10:35 22.28 22.28 22.28 22.28 0.6K
11:00 22.28 22.28 22.26 22.26 1.1K
11:10 22.16 22.26 22.16 22.26 2.7K
11:20 22.28 22.34 22.28 22.34 3.4K
11:25 22.42 22.42 22.42 22.42 0.1K
11:35 22.42 22.42 22.42 22.42 0.2K
11:40 22.42 22.44 22.42 22.44 2.8K
11:45 22.46 22.46 22.44 22.44 3.5K
11:50 22.44 22.44 22.44 22.44 0.4K
11:55 22.46 22.48 22.46 22.48 1.7K
12:00 22.46 22.48 22.46 22.48 0.8K
12:05 22.48 22.48 22.48 22.48 0.2K
12:15 22.48 22.48 22.48 22.48 0.3K
12:20 22.46 22.48 22.46 22.48 0.9K
12:25 22.48 22.48 22.48 22.48 0.7K
14:30 22.48 22.56 22.44 22.54 11.3K
14:35 22.56 22.56 22.54 22.54 3.8K
14:40 22.54 22.56 22.54 22.56 1.3K
14:45 22.52 22.52 22.52 22.52 0.1K
14:50 22.50 22.54 22.50 22.54 5.2K
14:55 22.54 22.60 22.54 22.60 13.7K
15:00 22.60 22.68 22.60 22.66 6.4K
15:05 22.68 22.68 22.68 22.68 1.1K
15:10 22.68 22.68 22.68 22.68 2.1K
15:15 22.68 22.68 22.68 22.68 1.4K
15:20 22.70 22.70 22.70 22.70 1.1K
15:25 22.70 22.70 22.70 22.70 1.8K
15:30 22.70 22.70 22.70 22.70 1.4K
15:35 22.68 22.70 22.68 22.70 1.3K
15:40 22.70 22.70 22.70 22.70 3.1K
15:45 22.70 22.74 22.68 22.74 2.8K
15:50 22.76 22.76 22.74 22.74 3.0K
15:55 22.74 22.74 22.74 22.74 1.2K
16:00 22.72 22.74 22.72 22.74 1.9K
16:05 22.74 22.74 22.74 22.74 0.6K
16:10 22.74 22.78 22.64 22.72 27.6K
16:15 22.64 22.74 22.64 22.74 7.0K
16:20 22.74 22.74 22.74 22.74 3.2K
16:30 22.72 22.72 22.58 22.58 1.4K
16:35 22.58 22.72 22.56 22.56 2.2K
16:40 22.56 22.70 22.46 22.60 3.8K
16:50 22.42 22.42 22.42 22.42 37.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.06 22.78 22.06 22.42 0.2M
2025-09-25 22.06 22.56 22.06 22.12 0.4M
2025-09-24 22.00 22.34 21.92 22.30 0.2M
2025-09-23 22.30 22.38 21.92 22.00 0.4M
2025-09-22 22.40 22.54 22.22 22.30 0.6M
2025-09-19 22.30 23.00 22.18 23.00 1.2M
2025-09-18 22.22 22.94 22.10 22.94 0.2M
2025-09-17 21.96 22.98 21.82 22.98 0.8M
2025-09-12 21.50 22.00 21.40 21.74 0.1M
2025-09-11 21.86 21.88 21.20 21.38 0.2M
2025-09-10 22.10 22.22 21.94 22.00 0.2M
2025-09-09 22.00 22.32 21.96 22.32 0.7M
2025-09-08 21.80 22.14 21.80 22.14 0.4M
2025-09-04 21.82 21.98 21.52 21.80 0.5M
2025-09-03 21.78 22.00 21.68 22.00 0.3M
2025-09-02 21.48 21.80 21.20 21.80 0.4M
2025-08-29 21.80 21.80 20.80 21.18 0.7M
2025-08-28 22.50 22.50 21.80 21.80 0.4M
2025-08-27 21.98 22.68 21.50 22.68 0.9M
2025-08-26 23.06 23.06 21.90 22.00 3.0M
2025-08-25 22.80 23.20 22.68 22.80 0.5M
2025-08-22 22.52 22.82 22.44 22.80 0.4M
2025-08-21 22.52 22.86 22.44 22.76 0.5M
2025-08-20 22.80 22.90 22.46 22.50 0.7M
2025-08-19 22.78 22.94 22.52 22.94 0.5M
2025-08-18 22.76 22.88 22.50 22.80 0.5M
2025-08-15 22.68 22.96 22.12 22.54 0.5M
2025-08-14 23.50 23.50 22.40 22.68 0.5M
2025-08-13 23.44 23.64 23.08 23.52 0.7M
2025-08-12 22.90 23.70 22.82 23.70 0.4M
2025-08-11 22.94 22.98 22.64 22.90 0.2M
2025-08-08 22.80 22.90 22.60 22.84 0.3M
2025-08-07 22.96 23.80 22.76 22.90 0.6M
2025-08-06 21.80 23.00 21.78 23.00 0.9M
2025-08-05 21.42 22.20 21.42 21.84 0.6M
2025-08-04 21.52 21.70 21.40 21.42 0.2M
2025-08-01 21.58 21.70 21.48 21.62 0.3M
2025-07-31 21.74 21.90 21.58 21.58 1.0M
2025-07-30 21.46 21.80 21.40 21.70 0.4M
2025-07-29 21.44 21.84 21.38 21.70 0.7M
2025-07-28 21.66 21.68 21.22 21.44 0.2M
2025-07-25 21.46 21.70 21.16 21.70 0.3M
2025-07-24 20.98 21.58 20.94 21.50 0.3M
2025-07-23 21.10 21.12 20.60 21.00 0.2M
2025-07-22 21.22 21.30 21.12 21.28 0.1M
2025-07-21 21.20 21.48 21.10 21.34 0.1M
2025-07-18 21.74 21.80 21.20 21.20 0.5M
2025-07-17 21.68 21.70 21.48 21.70 0.3M
2025-07-16 21.50 21.90 21.48 21.68 0.4M
2025-07-15 21.42 21.62 21.26 21.40 0.2M
2025-07-14 21.76 21.76 21.46 21.58 0.1M
2025-07-11 21.44 21.94 21.44 21.76 0.5M
2025-07-10 21.84 21.84 21.48 21.66 0.3M
2025-07-09 21.46 21.84 21.38 21.84 0.5M
2025-07-08 21.40 21.50 21.24 21.50 0.5M
2025-07-07 21.78 21.78 21.02 21.42 0.2M
2025-07-04 21.92 21.94 21.42 21.56 0.1M
2025-07-03 21.70 21.96 21.38 21.96 0.3M
2025-07-02 21.50 21.76 21.36 21.70 0.5M
2025-07-01 21.52 21.68 21.02 21.26 0.3M
2025-06-30 21.80 21.88 21.30 21.52 0.5M
2025-06-26 21.58 21.70 21.18 21.50 0.6M
2025-06-25 21.90 21.98 21.08 21.40 0.7M
2025-06-24 21.30 21.90 21.30 21.90 0.6M
2025-06-23 21.26 21.58 21.02 21.22 0.3M
2025-06-20 20.80 21.26 20.80 21.26 0.7M
2025-06-19 21.26 21.28 20.82 20.98 0.2M
2025-06-18 21.28 21.50 20.88 21.36 0.5M
2025-06-17 21.04 21.26 20.84 21.20 0.6M
2025-06-16 21.00 21.20 20.86 21.04 0.5M
2025-06-13 20.92 21.00 20.66 20.94 0.6M
2025-06-12 20.62 20.76 20.44 20.76 0.4M
2025-06-11 20.60 21.28 20.46 20.62 0.7M
2025-06-10 20.40 20.84 20.36 20.54 0.4M
2025-06-09 21.10 21.10 20.50 20.64 0.1M
2025-06-06 21.12 21.36 20.78 21.00 0.3M
2025-06-05 20.58 21.16 20.58 21.14 0.7M
2025-06-04 19.88 20.96 19.88 20.96 0.8M
2025-06-03 19.72 20.58 19.72 20.00 0.6M
2025-05-30 20.50 20.78 19.70 19.70 8.0M
2025-05-29 20.16 20.70 19.96 20.50 0.5M
2025-05-28 19.80 20.20 19.62 20.20 0.5M
2025-05-27 19.20 19.80 19.16 19.80 0.7M
2025-05-26 19.04 19.18 18.96 19.10 0.3M
2025-05-23 19.04 19.16 18.88 19.04 0.5M
2025-05-22 19.00 19.16 18.90 19.04 0.3M
2025-05-21 19.22 19.38 18.76 19.00 0.9M
2025-05-20 19.98 19.98 18.82 19.14 0.7M
2025-05-19 20.00 20.18 19.32 19.64 0.2M
2025-05-16 19.98 20.26 19.84 20.08 0.3M
2025-05-15 20.54 20.54 19.98 19.98 0.3M
2025-05-14 20.48 20.76 20.18 20.54 0.1M
2025-05-13 20.38 20.78 20.28 20.48 0.3M
2025-05-09 19.60 20.44 19.60 20.38 0.2M
2025-05-08 19.38 20.00 19.38 19.82 0.4M
2025-05-07 19.40 19.64 19.10 19.38 0.1M
2025-05-06 19.68 19.68 19.00 19.50 0.1M
2025-05-05 19.50 19.50 19.10 19.24 0.0M
2025-05-02 19.72 19.80 19.28 19.50 0.2M
2025-04-30 19.20 19.74 18.96 19.74 0.2M
2025-04-29 19.26 19.30 18.82 19.20 0.1M
2025-04-28 19.00 19.34 18.98 18.98 0.2M
2025-04-25 19.30 19.30 18.92 19.00 0.1M
2025-04-24 19.44 19.44 19.16 19.16 0.1M
2025-04-23 19.44 19.48 19.18 19.30 0.1M
2025-04-22 19.48 19.60 19.02 19.12 0.1M
2025-04-21 19.36 19.66 19.28 19.50 0.1M
2025-04-18 18.98 19.36 18.96 19.34 0.1M
2025-04-17 19.06 19.30 18.76 18.98 0.2M
2025-04-16 19.06 19.16 18.68 19.06 0.1M
2025-04-15 19.10 19.26 18.76 18.94 0.1M
2025-04-14 18.88 19.30 18.88 19.00 0.1M
2025-04-11 19.00 19.28 18.74 18.96 0.1M
2025-04-10 18.30 19.40 18.22 19.28 0.7M
2025-04-09 18.30 18.30 17.62 18.04 0.5M
2025-04-08 17.40 18.40 17.32 18.32 0.8M
2025-04-07 18.00 18.00 17.00 17.32 0.6M
2025-04-04 18.52 18.52 18.10 18.20 0.1M
2025-04-03 18.62 18.62 18.18 18.52 0.1M
2025-04-02 18.00 18.68 18.00 18.62 0.3M
2025-03-28 18.62 18.74 18.28 18.28 0.5M
2025-03-27 18.80 19.00 18.34 19.00 0.4M
2025-03-26 18.46 19.00 18.46 18.90 0.6M
2025-03-25 18.20 18.40 18.06 18.40 0.4M
2025-03-24 18.78 18.78 17.82 18.10 0.5M
2025-03-21 17.52 19.20 17.50 19.20 1.8M
2025-03-20 17.80 18.04 17.40 17.46 0.3M
2025-03-19 17.90 18.16 17.60 17.80 0.7M
2025-03-17 17.40 17.88 17.40 17.70 0.3M
2025-03-14 16.80 17.30 16.78 17.20 0.4M
2025-03-13 16.48 17.08 16.40 17.02 0.6M
2025-03-12 16.72 16.72 16.10 16.40 0.9M
2025-03-11 17.20 17.22 16.60 16.70 0.4M
2025-03-10 17.68 17.86 17.22 17.22 0.5M
2025-03-07 17.96 17.96 17.66 17.68 0.3M
2025-03-06 17.68 18.00 17.50 18.00 0.2M
2025-03-05 18.35 18.47 17.68 17.70 0.7M
2025-03-04 18.47 18.55 18.25 18.25 0.3M
2025-03-03 18.89 19.01 18.29 18.49 0.5M
2025-02-28 20.13 20.25 18.99 18.99 2.7M
2025-02-27 20.49 20.86 19.97 20.13 0.5M
2025-02-26 20.74 21.30 20.70 21.10 0.4M
2025-02-25 20.70 21.30 20.70 20.98 0.4M
2025-02-24 20.50 20.92 20.34 20.90 0.3M
2025-02-21 19.68 20.50 19.68 20.50 0.5M
2025-02-20 19.74 19.88 19.26 19.26 0.3M
2025-02-19 19.10 19.90 19.06 19.90 0.4M
2025-02-18 19.28 19.38 19.06 19.14 0.1M
2025-02-17 19.78 19.78 19.16 19.20 0.1M
2025-02-14 19.52 19.78 19.22 19.78 0.1M
2025-02-13 19.98 20.00 19.52 19.52 0.2M
2025-02-12 19.50 19.98 19.50 19.98 0.2M
2025-02-10 19.40 19.78 19.40 19.50 0.1M
2025-02-07 19.78 19.80 19.52 19.52 0.0M
2025-02-06 19.82 19.82 19.50 19.70 0.1M
2025-02-05 19.84 19.88 19.44 19.72 0.1M
2025-02-04 19.74 19.92 19.62 19.74 0.1M
2025-02-03 19.24 19.84 19.24 19.74 0.1M
2025-01-31 19.24 19.86 19.02 19.62 0.2M
2025-01-28 19.50 19.56 19.24 19.24 0.0M
2025-01-27 19.92 19.92 19.42 19.50 0.1M
2025-01-24 19.36 19.90 19.30 19.90 0.1M
2025-01-23 19.72 19.94 19.38 19.44 0.2M
2025-01-22 19.80 19.80 19.38 19.38 0.1M
2025-01-21 19.44 19.72 19.26 19.50 0.2M
2025-01-20 19.60 19.62 19.22 19.44 0.1M
2025-01-17 19.20 19.60 19.00 19.60 0.2M
2025-01-16 18.88 19.54 18.88 19.20 0.2M
2025-01-15 19.24 19.46 18.80 18.82 0.3M
2025-01-14 19.56 19.56 19.12 19.52 0.2M
2025-01-13 19.08 19.68 19.08 19.26 0.2M
2025-01-10 19.60 19.60 18.90 19.10 0.2M
2025-01-09 19.64 20.02 19.64 19.70 0.1M
2025-01-08 20.04 20.18 19.50 19.64 0.4M
2025-01-07 19.98 20.18 19.72 20.04 0.1M
2025-01-06 20.04 20.36 19.82 19.82 0.1M
2025-01-03 19.58 20.46 19.58 20.46 0.4M
2025-01-02 19.38 19.60 19.30 19.60 0.1M