U.S. Markets closed

Petronas Dagangan Bhd (5681.KL)

Kuala Lumpur Stock Exchange - Kuala Lumpur Stock Exchange Delayed Price. Currency in MYR
Add to watchlist
24.10+0.10 (+0.42%)
At close: 4:57PM MYT
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201723.9224.1023.7024.1024.10575,500
Aug 22, 201724.0224.1023.8824.0024.00210,200
Aug 21, 201723.8224.1623.8224.0024.00420,100
Aug 18, 201723.9824.1023.9624.0024.00470,200
Aug 17, 201723.8424.0023.8423.9623.96564,400
Aug 16, 201723.9624.2023.9023.9623.96526,300
Aug 15, 201724.3024.3023.8223.9623.96404,600
Aug 14, 201723.8223.9823.6423.9623.96598,100
Aug 11, 201724.4024.4823.8423.9023.90404,000
Aug 10, 201723.7623.9823.6223.9823.98511,200
Aug 09, 201723.7223.8023.7223.8023.8090,600
Aug 08, 201723.8223.8623.7423.7423.7472,100
Aug 07, 201723.9023.9023.7223.8023.8060,800
Aug 04, 201724.0224.0223.7823.8023.80382,300
Aug 03, 201723.9624.0223.7224.0224.02363,700
Aug 02, 201723.9023.9223.7023.7423.74214,700
Aug 01, 201723.7424.0023.7223.7823.78375,300
Jul 31, 201723.8623.8623.7423.7823.78438,600
Jul 28, 201723.7023.8623.7023.8623.86274,900
Jul 27, 201723.8623.8823.8423.8623.86483,000
Jul 26, 201723.8823.9223.7623.8623.86414,000
Jul 25, 201723.8224.3023.7023.8423.84210,200
Jul 24, 201723.6223.7223.6223.7023.70126,600
Jul 21, 201723.6023.8823.6023.7223.72306,100
Jul 20, 201723.7023.7823.6423.6423.64409,100
Jul 19, 201723.7223.7223.6823.7023.70155,300
Jul 18, 201723.8823.8823.6823.7023.70439,700
Jul 17, 201723.8023.8623.6023.6823.68371,700
Jul 14, 201723.7624.0023.6023.6623.66346,600
Jul 13, 201723.7423.7623.6423.6823.68414,700
Jul 12, 201723.7823.8023.5423.6023.60199,100
Jul 11, 201723.8023.9023.8023.8823.88174,900
Jul 10, 201723.9023.9023.7823.8823.88118,200
Jul 07, 201724.0024.0223.8223.9223.92256,700
Jul 06, 201724.2024.2024.0424.0624.06258,200
Jul 05, 201724.1024.1623.9824.1024.10435,900
Jul 04, 201724.1424.2224.1024.1624.16401,200
Jul 03, 201724.2024.3224.0224.3224.32327,300
Jun 30, 201724.1024.1824.0824.1024.10739,400
Jun 29, 201724.3224.3224.1424.1424.14672,600
Jun 28, 201724.6424.6823.9424.1624.16871,900
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 201724.1824.2224.1424.2224.22451,000
Jun 22, 201724.2824.2824.1224.1824.18638,600
Jun 21, 201724.0824.7824.0824.7824.78474,000
Jun 20, 201724.0824.3224.0824.2224.22447,200
Jun 19, 201724.4024.4824.1424.2824.28345,000
Jun 16, 201724.0824.3824.0624.3024.30715,400
Jun 15, 201724.0224.3424.0224.2024.20445,600
Jun 14, 201724.3424.3424.1024.2424.241,081,300
Jun 13, 201724.3224.3224.0824.1824.18434,200
Jun 09, 201724.2424.3224.1424.3224.32133,100
Jun 08, 201724.2224.3024.0024.1424.14434,800
Jun 07, 201724.4024.4024.0424.1024.10445,900
Jun 06, 201724.2424.3024.0224.2424.24374,000
Jun 05, 201724.1624.3824.1624.2224.22285,900
Jun 02, 201724.5624.5624.1824.2024.20339,100
Jun 01, 201724.5224.6024.1224.2224.22509,900
May 31, 201724.3424.9823.9224.6024.604,830,400
May 31, 20170.14 Dividend
May 29, 201724.3224.6824.0824.1624.02383,100
May 26, 201724.1024.5024.0824.1624.02599,100
May 25, 201724.3424.6824.1024.2624.12720,600
May 24, 201724.6824.9624.3824.3824.24232,900
May 23, 201725.0025.3024.6824.6824.54287,000
May 22, 201724.9825.1024.9825.0424.89153,300
May 19, 201724.4024.9224.3824.7624.621,543,400
May 18, 201724.4624.4624.0624.0823.94184,300
May 17, 201724.7624.7624.2024.4024.26324,000
May 16, 201724.3424.8024.2624.4024.261,452,800
May 15, 201724.0024.0824.0024.0623.92210,400
May 12, 201724.2824.3223.9624.0023.86451,000
May 11, 201724.0024.3223.9824.2824.14632,600
May 09, 201723.9624.0023.9424.0023.86385,200
May 08, 201724.0224.0224.0024.0023.8617,000
May 05, 201724.1224.1223.9824.0223.8862,700
May 04, 201723.8824.2623.8824.1223.98115,100
May 03, 201724.4024.4023.9623.9623.82203,000
May 02, 201724.0624.3024.0624.2624.12376,100
Apr 28, 201724.0224.3024.0224.0623.92946,700
Apr 27, 201723.9024.5023.9024.0623.92579,700
Apr 26, 201724.0624.3024.0024.0623.921,150,300
Apr 25, 201724.2024.4823.8824.0623.92560,500
Apr 24, 201724.0024.0024.0024.0023.86-
Apr 21, 201724.0024.2023.9824.0023.86418,900
Apr 20, 201724.0624.1024.0024.0023.86310,700
Apr 19, 201724.2824.2824.0624.0823.94594,100
Apr 18, 201723.8224.3623.8224.0823.94741,500
Apr 17, 201724.0024.1223.9624.0023.86654,400
Apr 14, 201724.0024.0023.9824.0023.8633,300
Apr 13, 201724.3624.3823.8024.1624.02629,500
Apr 12, 201724.1024.1223.9824.0823.94169,200
Apr 11, 201724.0224.1024.0024.0423.90397,400
Apr 10, 201724.0024.1023.8024.0023.8632,100
Apr 07, 201724.0824.1824.0824.1023.96205,200
Apr 06, 201724.3424.3424.0824.0823.94291,800
Apr 05, 201724.2224.2224.0424.1023.96431,800
Apr 04, 201724.4024.4023.9424.0223.88460,500
Apr 03, 201723.8823.9623.7823.9023.76227,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...