Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,041.19 -634.15 (-0.98%) CMC Crypto 200
1,333.48 -63.05 (-4.51%)
Petra Energy Berhad (5133.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:54PM MYT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 394,300 |
| 25 Apr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 696,300 |
| 24 Apr 2024 | 1.3800 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 2,319,700 |
| 23 Apr 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 895,100 |
| 22 Apr 2024 | 1.3900 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 1,831,200 |
| 19 Apr 2024 | 1.3900 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 2,205,300 |
| 18 Apr 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 622,000 |
| 17 Apr 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 1,466,000 |
| 16 Apr 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 838,200 |
| 15 Apr 2024 | 1.5000 | 1.5400 | 1.4200 | 1.4300 | 1.4300 | 1,279,800 |
| 12 Apr 2024 | 1.4300 | 1.5100 | 1.4100 | 1.5100 | 1.5100 | 2,881,300 |
| 09 Apr 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 2,174,900 |
| 08 Apr 2024 | 1.3100 | 1.4600 | 1.3100 | 1.4400 | 1.4400 | 2,848,700 |
| 05 Apr 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 1,098,400 |
| 04 Apr 2024 | 1.2700 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 645,200 |
| 03 Apr 2024 | 1.2500 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 1,718,700 |
| 02 Apr 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 429,600 |
| 01 Apr 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 307,900 |
| 29 Mar 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 393,100 |
| 27 Mar 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 254,200 |
| 26 Mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 222,200 |
| 25 Mar 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 445,100 |
| 22 Mar 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 183,400 |
| 21 Mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 442,200 |
| 20 Mar 2024 | 1.2900 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 1,320,100 |
| 19 Mar 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 691,400 |
| 18 Mar 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 1,643,900 |
| 15 Mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 808,800 |
| 14 Mar 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 302,000 |
| 13 Mar 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 283,900 |
| 12 Mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 759,800 |
| 11 Mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 297,900 |
| 08 Mar 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 232,300 |
| 07 Mar 2024 | 1.2800 | 1.3200 | 1.1600 | 1.2200 | 1.2200 | 2,766,500 |
| 07 Mar 2024 | 0.04 Dividend | |||||
| 06 Mar 2024 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.2600 | 870,000 |
| 05 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2309 | 202,000 |
| 04 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2700 | 1.2309 | 470,200 |
| 01 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2309 | 619,200 |
| 29 Feb 2024 | 1.2500 | 1.3000 | 1.2200 | 1.2800 | 1.2406 | 1,118,200 |
| 28 Feb 2024 | 1.3300 | 1.3300 | 1.2300 | 1.2500 | 1.2115 | 817,300 |
| 27 Feb 2024 | 1.2900 | 1.3300 | 1.2500 | 1.3200 | 1.2794 | 2,164,500 |
| 26 Feb 2024 | 1.2000 | 1.3400 | 1.1800 | 1.2900 | 1.2503 | 3,183,200 |
| 23 Feb 2024 | 1.1300 | 1.2200 | 1.1200 | 1.2100 | 1.1728 | 4,883,100 |
| 22 Feb 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 0.9983 | 404,500 |
| 21 Feb 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0274 | 882,100 |
| 20 Feb 2024 | 0.9950 | 1.0900 | 0.9950 | 1.0700 | 1.0371 | 1,932,200 |
| 19 Feb 2024 | 1.0100 | 1.0100 | 0.9950 | 0.9950 | 0.9644 | 88,500 |
| 16 Feb 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 0.9789 | 500,600 |
| 15 Feb 2024 | 1.0000 | 1.0300 | 0.9950 | 1.0300 | 0.9983 | 155,700 |
| 14 Feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 0.9983 | 234,000 |
| 13 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0080 | 424,800 |
| 09 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9789 | 109,500 |
| 08 Feb 2024 | 0.9900 | 0.9950 | 0.9750 | 0.9950 | 0.9644 | 55,100 |
| 07 Feb 2024 | 0.9950 | 0.9950 | 0.9700 | 0.9950 | 0.9644 | 156,400 |
| 06 Feb 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9850 | 0.9547 | 158,600 |
| 05 Feb 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9700 | 0.9402 | 248,700 |
| 02 Feb 2024 | 1.0300 | 1.0300 | 0.9850 | 0.9850 | 0.9547 | 496,800 |
| 31 Jan 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0400 | 1.0080 | 519,600 |
| 30 Jan 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 0.9789 | 211,000 |
| 29 Jan 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0080 | 1,159,600 |
| 26 Jan 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9900 | 0.9595 | 416,600 |
| 24 Jan 2024 | 0.9750 | 0.9850 | 0.9650 | 0.9850 | 0.9547 | 284,000 |
| 23 Jan 2024 | 0.9600 | 0.9750 | 0.9550 | 0.9750 | 0.9450 | 143,400 |
| 22 Jan 2024 | 0.9450 | 0.9700 | 0.9350 | 0.9600 | 0.9305 | 551,200 |
| 19 Jan 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9350 | 0.9062 | 308,800 |
| 18 Jan 2024 | 0.9300 | 0.9350 | 0.8900 | 0.9200 | 0.8917 | 652,400 |
| 17 Jan 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9014 | 616,000 |
| 16 Jan 2024 | 0.9900 | 0.9950 | 0.9500 | 0.9600 | 0.9305 | 696,100 |
| 15 Jan 2024 | 1.0200 | 1.0300 | 0.9900 | 0.9950 | 0.9644 | 916,000 |
| 15 Jan 2024 | 0.04 Dividend | |||||
| 12 Jan 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 0.9886 | 2,098,300 |
| 11 Jan 2024 | 0.9800 | 1.0800 | 0.9800 | 1.0400 | 0.9700 | 2,671,800 |
| 10 Jan 2024 | 0.9750 | 0.9800 | 0.9500 | 0.9800 | 0.9140 | 279,900 |
| 09 Jan 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9047 | 283,800 |
| 08 Jan 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9850 | 0.9187 | 421,200 |
| 05 Jan 2024 | 0.9550 | 0.9750 | 0.9450 | 0.9700 | 0.9047 | 556,200 |
| 04 Jan 2024 | 0.9400 | 0.9550 | 0.9400 | 0.9550 | 0.8907 | 216,200 |
| 03 Jan 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9450 | 0.8814 | 149,300 |
| 02 Jan 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9450 | 0.8814 | 93,300 |
| 29 Dec 2023 | 0.9550 | 0.9550 | 0.9450 | 0.9450 | 0.8814 | 442,300 |
| 28 Dec 2023 | 0.9550 | 0.9600 | 0.9500 | 0.9550 | 0.8907 | 219,900 |
| 27 Dec 2023 | 0.9400 | 0.9550 | 0.9400 | 0.9550 | 0.8907 | 254,500 |
| 26 Dec 2023 | 0.9400 | 0.9400 | 0.9350 | 0.9400 | 0.8767 | 435,000 |
| 22 Dec 2023 | 0.9400 | 0.9400 | 0.9250 | 0.9300 | 0.8674 | 447,500 |
| 21 Dec 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 0.8580 | 213,300 |
| 21 Dec 2023 | 0.03 Dividend | |||||
| 20 Dec 2023 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.8580 | 814,600 |
| 19 Dec 2023 | 0.9350 | 0.9400 | 0.9300 | 0.9350 | 0.8445 | 379,200 |
| 18 Dec 2023 | 0.9300 | 0.9500 | 0.9250 | 0.9350 | 0.8445 | 1,002,500 |
| 15 Dec 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9250 | 0.8355 | 1,092,300 |
| 14 Dec 2023 | 0.8800 | 0.8850 | 0.8750 | 0.8800 | 0.7948 | 342,000 |
| 13 Dec 2023 | 0.8800 | 0.8850 | 0.8800 | 0.8800 | 0.7948 | 288,200 |
| 12 Dec 2023 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 0.7903 | 84,300 |
| 11 Dec 2023 | 0.8800 | 0.8850 | 0.8800 | 0.8800 | 0.7948 | 187,400 |
| 08 Dec 2023 | 0.8650 | 0.8750 | 0.8650 | 0.8700 | 0.7858 | 337,700 |
| 07 Dec 2023 | 0.8650 | 0.8700 | 0.8650 | 0.8650 | 0.7813 | 531,600 |
| 06 Dec 2023 | 0.8650 | 0.8700 | 0.8650 | 0.8650 | 0.7813 | 229,600 |
| 05 Dec 2023 | 0.8650 | 0.8700 | 0.8600 | 0.8650 | 0.7813 | 292,000 |
| 04 Dec 2023 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.7768 | 161,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.