Petron Malaysia Refining Marketing

PTMR
🏛️ 马来西亚 →
3.82
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.36 4.42 4.36 4.38 0.0M
2021-12-30 4.33 4.37 4.33 4.35 0.0M
2021-12-29 4.32 4.40 4.32 4.37 0.0M
2021-12-28 4.31 4.31 4.30 4.31 0.0M
2021-12-27 4.26 4.26 4.25 4.25 0.0M
2021-12-24 4.30 4.30 4.25 4.25 0.0M
2021-12-23 4.25 4.31 4.18 4.25 0.1M
2021-12-22 4.25 4.27 4.25 4.27 0.0M
2021-12-21 4.28 4.31 4.28 4.30 0.2M
2021-12-20 4.32 4.32 4.26 4.30 0.1M
2021-12-17 4.31 4.33 4.31 4.32 0.0M
2021-12-16 4.30 4.32 4.30 4.30 0.0M
2021-12-14 4.33 4.35 4.32 4.35 0.0M
2021-12-13 4.38 4.40 4.34 4.38 0.1M
2021-12-10 4.35 4.37 4.35 4.36 0.0M
2021-12-09 4.40 4.40 4.32 4.35 0.0M
2021-12-08 4.37 4.38 4.37 4.38 0.0M
2021-12-07 4.38 4.38 4.34 4.36 0.1M
2021-12-06 4.37 4.40 4.36 4.37 0.3M
2021-12-02 4.35 4.38 4.33 4.37 0.3M
2021-12-01 4.35 4.39 4.25 4.39 0.0M
2021-11-30 4.26 4.35 4.26 4.35 0.1M
2021-11-29 4.38 4.38 4.10 4.26 0.2M
2021-11-26 4.46 4.49 4.45 4.48 0.4M
2021-11-25 4.48 4.48 4.40 4.48 0.2M
2021-11-24 4.52 4.53 4.50 4.51 0.1M
2021-11-23 4.51 4.60 4.51 4.52 0.1M
2021-11-22 4.59 4.59 4.51 4.51 0.0M
2021-11-19 4.54 4.59 4.54 4.59 0.0M
2021-11-18 4.53 4.54 4.50 4.54 0.1M
2021-11-17 4.50 4.53 4.49 4.50 0.1M
2021-11-16 4.48 4.55 4.48 4.54 0.1M
2021-11-15 4.53 4.53 4.48 4.48 0.1M
2021-11-12 4.53 4.60 4.53 4.54 0.0M
2021-11-11 4.52 4.57 4.51 4.54 0.1M
2021-11-10 4.56 4.59 4.51 4.57 0.0M
2021-11-09 4.55 4.55 4.50 4.55 0.0M
2021-11-08 4.44 4.60 4.44 4.53 0.0M
2021-11-05 4.45 4.51 4.41 4.49 0.1M
2021-11-03 4.46 4.51 4.45 4.45 0.1M
2021-11-02 4.48 4.52 4.46 4.48 0.0M
2021-11-01 4.47 4.51 4.44 4.44 0.1M
2021-10-29 4.54 4.55 4.51 4.51 0.1M
2021-10-28 4.56 4.56 4.46 4.51 0.1M
2021-10-27 4.65 4.66 4.56 4.57 0.1M
2021-10-26 4.65 4.65 4.63 4.64 0.1M
2021-10-25 4.69 4.72 4.65 4.67 0.0M
2021-10-22 4.75 4.75 4.70 4.72 0.1M
2021-10-21 4.79 4.84 4.75 4.78 0.2M
2021-10-20 4.83 4.83 4.71 4.78 0.1M
2021-10-18 4.83 4.88 4.81 4.81 0.2M
2021-10-15 4.80 4.85 4.75 4.80 0.1M
2021-10-14 4.70 4.82 4.60 4.78 0.4M
2021-10-13 4.78 4.83 4.64 4.68 0.3M
2021-10-12 4.94 4.95 4.78 4.82 0.2M
2021-10-11 4.65 4.95 4.65 4.91 0.7M
2021-10-08 4.55 4.62 4.53 4.60 0.1M
2021-10-07 4.55 4.55 4.46 4.51 0.1M
2021-10-06 4.62 4.67 4.55 4.56 0.3M
2021-10-05 4.40 4.56 4.40 4.56 0.4M
2021-10-04 4.32 4.39 4.32 4.35 0.0M
2021-10-01 4.32 4.36 4.21 4.29 0.0M
2021-09-30 4.31 4.36 4.30 4.33 0.0M
2021-09-29 4.43 4.43 4.28 4.35 0.1M
2021-09-28 4.34 4.47 4.34 4.44 0.2M
2021-09-27 4.21 4.36 4.21 4.31 0.1M
2021-09-24 4.20 4.22 4.19 4.20 0.1M
2021-09-23 4.20 4.20 4.18 4.20 0.0M
2021-09-22 4.11 4.15 4.11 4.15 0.0M
2021-09-21 4.14 4.14 4.10 4.11 0.0M
2021-09-20 4.16 4.17 4.10 4.16 0.1M
2021-09-17 4.17 4.17 4.15 4.16 0.0M
2021-09-15 4.19 4.19 4.15 4.17 0.0M
2021-09-14 4.24 4.24 4.15 4.16 0.1M
2021-09-13 4.19 4.19 4.11 4.15 0.0M
2021-09-10 4.26 4.26 4.16 4.18 0.1M
2021-09-09 4.30 4.30 4.22 4.22 0.1M
2021-09-08 4.30 4.30 4.24 4.24 0.0M
2021-09-07 4.29 4.31 4.29 4.30 0.0M
2021-09-06 4.23 4.30 4.23 4.26 0.0M
2021-09-03 4.23 4.23 4.21 4.22 0.0M
2021-09-02 4.24 4.24 4.20 4.21 0.0M
2021-09-01 4.30 4.31 4.24 4.25 0.1M
2021-08-30 4.30 4.40 4.28 4.32 0.1M
2021-08-27 4.31 4.40 4.28 4.38 0.1M
2021-08-26 4.28 4.34 4.28 4.29 0.0M
2021-08-25 4.19 4.28 4.18 4.28 0.1M
2021-08-24 4.07 4.20 4.07 4.19 0.1M
2021-08-23 4.14 4.14 4.08 4.12 0.0M
2021-08-20 4.06 4.12 4.06 4.12 0.0M
2021-08-19 4.17 4.17 4.06 4.13 0.0M
2021-08-18 4.13 4.17 4.13 4.17 0.0M
2021-08-17 4.06 4.22 4.06 4.17 0.1M
2021-08-16 4.05 4.06 4.05 4.06 0.0M
2021-08-13 4.06 4.08 4.05 4.05 0.0M
2021-08-12 4.08 4.08 4.06 4.07 0.0M
2021-08-11 4.09 4.10 4.07 4.08 0.1M
2021-08-09 4.15 4.15 4.08 4.10 0.0M
2021-08-06 4.10 4.13 4.09 4.13 0.0M
2021-08-05 4.10 4.13 4.10 4.10 0.0M
2021-08-04 4.15 4.15 4.10 4.12 0.0M
2021-08-03 4.13 4.17 4.12 4.14 0.0M
2021-08-02 4.14 4.18 4.13 4.14 0.0M
2021-07-30 4.16 4.16 4.13 4.15 0.0M
2021-07-29 4.17 4.19 4.15 4.15 0.1M
2021-07-28 4.17 4.19 4.17 4.17 0.0M
2021-07-27 4.16 4.18 4.16 4.17 0.0M
2021-07-26 4.16 4.17 4.15 4.17 0.0M
2021-07-23 4.18 4.22 4.18 4.18 0.0M
2021-07-22 4.19 4.20 4.15 4.18 0.1M
2021-07-21 4.19 4.19 4.13 4.16 0.1M
2021-07-19 4.23 4.23 4.19 4.20 0.0M
2021-07-16 4.21 4.23 4.19 4.21 0.1M
2021-07-15 4.21 4.23 4.19 4.21 0.1M
2021-07-14 4.22 4.22 4.21 4.21 0.1M
2021-07-13 4.19 4.24 4.19 4.24 0.0M
2021-07-12 4.22 4.23 4.19 4.19 0.1M
2021-07-09 4.21 4.23 4.21 4.22 0.0M
2021-07-08 4.25 4.26 4.20 4.21 0.1M
2021-07-07 4.36 4.36 4.25 4.28 0.0M
2021-07-06 4.25 4.38 4.20 4.35 0.1M
2021-07-05 4.30 4.30 4.16 4.16 0.2M
2021-07-02 4.31 4.31 4.28 4.30 0.0M
2021-07-01 4.30 4.34 4.28 4.34 0.1M
2021-06-30 4.39 4.40 4.30 4.30 0.2M
2021-06-29 4.40 4.44 4.35 4.44 0.0M
2021-06-28 4.42 4.44 4.39 4.39 0.1M
2021-06-25 4.45 4.47 4.42 4.43 0.1M
2021-06-24 4.52 4.52 4.45 4.46 0.1M
2021-06-23 4.59 4.59 4.50 4.52 0.1M
2021-06-22 4.59 4.59 4.52 4.57 0.1M
2021-06-21 4.58 4.62 4.52 4.54 0.1M
2021-06-18 4.60 4.64 4.59 4.64 0.1M
2021-06-17 4.65 4.65 4.61 4.64 0.0M
2021-06-16 4.72 4.74 4.65 4.65 0.2M
2021-06-15 4.71 4.71 4.65 4.70 0.0M
2021-06-14 4.63 4.73 4.62 4.70 0.1M
2021-06-11 4.66 4.68 4.62 4.63 0.0M
2021-06-10 4.60 4.66 4.60 4.66 0.0M
2021-06-09 4.62 4.65 4.62 4.64 0.1M
2021-06-08 4.64 4.66 4.55 4.62 0.1M
2021-06-04 4.66 4.68 4.62 4.62 0.1M
2021-06-03 4.70 4.73 4.65 4.68 0.2M
2021-06-02 4.64 4.73 4.60 4.66 0.1M
2021-06-01 4.60 4.62 4.55 4.61 0.1M
2021-05-31 4.50 4.54 4.44 4.53 0.1M
2021-05-28 4.70 4.77 4.62 4.62 0.3M
2021-05-27 4.50 4.55 4.50 4.53 0.0M
2021-05-25 4.48 4.55 4.44 4.50 0.1M
2021-05-24 4.38 4.47 4.35 4.47 0.1M
2021-05-21 4.40 4.40 4.31 4.37 0.3M
2021-05-20 4.56 4.60 4.40 4.43 0.4M
2021-05-19 4.76 4.76 4.57 4.60 0.2M
2021-05-18 4.65 4.83 4.64 4.81 0.5M
2021-05-17 4.65 4.65 4.55 4.57 0.1M
2021-05-12 4.61 4.65 4.58 4.65 0.0M
2021-05-11 4.73 4.73 4.57 4.61 0.1M
2021-05-10 4.69 4.78 4.68 4.73 0.3M
2021-05-07 4.70 4.70 4.65 4.70 0.1M
2021-05-06 4.63 4.73 4.63 4.66 0.1M
2021-05-05 4.75 4.80 4.71 4.73 0.4M
2021-05-04 4.55 4.67 4.54 4.67 0.1M
2021-05-03 4.58 4.58 4.53 4.53 0.1M
2021-04-30 4.62 4.68 4.58 4.59 0.1M
2021-04-28 4.57 4.62 4.56 4.62 0.1M
2021-04-27 4.55 4.59 4.55 4.56 0.1M
2021-04-26 4.63 4.63 4.55 4.59 0.1M
2021-04-23 4.59 4.63 4.58 4.63 0.0M
2021-04-22 4.60 4.65 4.57 4.59 0.1M
2021-04-21 4.67 4.67 4.60 4.60 0.1M
2021-04-20 4.65 4.70 4.63 4.67 0.0M
2021-04-19 4.69 4.69 4.56 4.65 0.1M
2021-04-16 4.63 4.69 4.60 4.67 0.0M
2021-04-15 4.78 4.80 4.64 4.64 0.2M
2021-04-14 4.58 4.70 4.57 4.70 0.2M
2021-04-13 4.56 4.62 4.54 4.59 0.1M
2021-04-12 4.59 4.59 4.55 4.56 0.1M
2021-04-09 4.60 4.64 4.57 4.60 0.1M
2021-04-08 4.59 4.60 4.56 4.60 0.0M
2021-04-07 4.60 4.62 4.58 4.61 0.1M
2021-04-06 4.62 4.63 4.58 4.59 0.0M
2021-04-05 4.63 4.65 4.61 4.62 0.0M
2021-04-02 4.62 4.63 4.58 4.63 0.0M
2021-04-01 4.58 4.62 4.55 4.59 0.1M
2021-03-31 4.61 4.62 4.57 4.60 0.0M
2021-03-30 4.60 4.64 4.60 4.61 0.1M
2021-03-29 4.72 4.72 4.61 4.61 0.0M
2021-03-26 4.62 4.68 4.60 4.67 0.0M
2021-03-25 4.60 4.68 4.56 4.62 0.1M
2021-03-24 4.56 4.58 4.51 4.56 0.1M
2021-03-23 4.58 4.63 4.57 4.60 0.1M
2021-03-22 4.66 4.67 4.58 4.58 0.2M
2021-03-19 4.63 4.68 4.60 4.66 0.3M
2021-03-18 4.73 4.76 4.71 4.72 0.1M
2021-03-17 4.74 4.78 4.70 4.73 0.2M
2021-03-16 4.78 4.78 4.72 4.77 0.1M
2021-03-15 4.79 4.84 4.78 4.80 0.1M
2021-03-12 4.75 4.81 4.75 4.80 0.1M
2021-03-11 4.78 4.81 4.74 4.75 0.2M
2021-03-10 4.70 4.79 4.70 4.75 0.2M
2021-03-09 4.86 4.86 4.70 4.77 0.3M
2021-03-08 4.91 5.00 4.83 4.85 0.6M
2021-03-05 4.81 4.82 4.75 4.76 0.2M
2021-03-04 4.70 4.75 4.66 4.67 0.2M
2021-03-03 4.66 4.70 4.64 4.66 0.3M
2021-03-02 4.82 4.82 4.66 4.70 0.5M
2021-03-01 4.95 4.95 4.81 4.83 0.4M
2021-02-26 4.90 5.06 4.84 4.97 0.5M
2021-02-25 4.96 5.06 4.85 4.94 0.3M
2021-02-24 5.09 5.09 4.86 4.90 0.6M
2021-02-23 5.11 5.12 5.05 5.10 0.3M
2021-02-22 5.11 5.11 5.01 5.01 0.3M
2021-02-19 5.20 5.20 5.09 5.10 0.5M
2021-02-18 5.24 5.41 5.21 5.27 1.2M
2021-02-17 5.18 5.22 5.04 5.19 0.4M
2021-02-16 5.19 5.28 5.11 5.18 0.6M
2021-02-15 5.17 5.22 5.10 5.17 0.5M
2021-02-11 4.96 5.00 4.90 4.99 0.2M
2021-02-10 5.08 5.15 4.93 4.93 0.3M
2021-02-09 5.29 5.35 5.06 5.06 1.0M
2021-02-08 4.92 5.14 4.85 5.13 0.9M
2021-02-05 4.95 4.99 4.82 4.86 0.4M
2021-02-04 4.95 5.00 4.87 4.91 0.8M
2021-02-03 4.69 4.90 4.63 4.86 0.9M
2021-02-02 4.43 4.69 4.42 4.55 0.6M
2021-01-29 4.51 4.53 4.40 4.40 0.2M
2021-01-27 4.56 4.56 4.49 4.50 0.2M
2021-01-26 4.57 4.64 4.50 4.51 0.2M
2021-01-25 4.64 4.65 4.46 4.51 0.6M
2021-01-22 4.76 4.76 4.67 4.68 0.1M
2021-01-21 4.71 4.77 4.67 4.67 0.2M
2021-01-20 4.83 4.83 4.72 4.77 0.1M
2021-01-19 4.77 4.85 4.73 4.75 0.2M
2021-01-18 4.76 4.78 4.66 4.77 0.4M
2021-01-15 4.96 4.96 4.78 4.78 0.5M
2021-01-14 4.99 5.00 4.86 4.93 0.3M
2021-01-13 4.75 5.12 4.75 4.99 1.1M
2021-01-12 4.60 4.74 4.45 4.71 0.7M
2021-01-11 4.65 4.90 4.62 4.65 0.6M
2021-01-08 4.86 4.94 4.61 4.67 0.8M
2021-01-07 5.05 5.05 4.80 4.89 0.7M
2021-01-06 5.14 5.15 4.92 4.95 0.7M
2021-01-05 5.10 5.10 4.91 4.97 1.1M
2021-01-04 5.25 5.34 5.06 5.19 0.8M