Petronas Gas Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	17.900	17.980	17.820	17.860	16.315	310,800
2024-08-06	18.300	18.300	17.660	17.900	16.351	1,122,200
2024-08-05	17.860	17.900	17.600	17.800	16.260	565,200
2024-08-02	17.980	18.000	17.860	17.900	16.351	287,700
2024-08-01	18.000	18.020	17.880	17.880	16.333	410,800
2024-07-31	18.020	18.200	17.960	18.200	16.626	877,900
2024-07-30	18.100	18.160	17.960	18.000	16.443	359,300
2024-07-29	18.280	18.300	18.020	18.200	16.626	297,800
2024-07-26	18.120	18.120	17.920	17.980	16.425	306,700
2024-07-25	18.080	18.240	18.000	18.060	16.498	139,900
2024-07-24	18.060	18.160	18.020	18.120	16.552	180,700
2024-07-23	17.900	18.200	17.900	18.060	16.498	144,800
2024-07-22	18.300	18.300	17.920	18.000	16.443	240,100
2024-07-19	18.420	18.420	18.200	18.200	16.626	78,900
2024-07-18	18.160	18.520	18.140	18.520	16.918	500,600
2024-07-17	18.440	18.440	18.020	18.160	16.589	104,500
2024-07-16	18.360	18.360	18.080	18.120	16.552	201,000
2024-07-15	18.220	18.460	18.160	18.360	16.772	435,900
2024-07-12	17.980	18.220	17.960	18.220	16.644	262,600
2024-07-11	17.900	18.040	17.900	17.960	16.406	79,700
2024-07-10	17.900	17.980	17.820	17.880	16.333	413,300
2024-07-09	18.020	18.180	17.860	17.880	16.333	520,900
2024-07-05	18.000	18.080	17.960	17.980	16.425	627,700
2024-07-04	17.960	18.000	17.840	18.000	16.443	74,600
2024-07-03	17.940	17.940	17.740	17.940	16.388	193,600
2024-07-02	17.800	17.800	17.700	17.720	16.187	165,100
2024-07-01	17.820	17.820	17.720	17.760	16.224	138,300
2024-06-28	17.960	18.020	17.800	17.820	16.278	871,600
2024-06-27	18.100	18.100	17.960	17.980	16.425	562,100
2024-06-26	18.180	18.340	17.820	18.100	16.534	300,400
2024-06-25	18.320	18.320	17.860	18.040	16.479	751,200
2024-06-24	17.920	18.340	17.780	18.340	16.753	408,100
2024-06-21	17.620	18.080	17.620	17.920	16.370	1,137,100
2024-06-20	17.740	17.860	17.560	17.820	16.278	832,200
2024-06-19	17.840	17.900	17.840	17.860	16.315	583,800
2024-06-18	17.660	18.000	17.660	17.900	16.351	94,100
2024-06-14	18.000	18.000	17.520	17.660	16.132	862,000
2024-06-13	18.040	18.200	17.940	18.000	16.443	175,100
2024-06-12	18.400	18.400	18.060	18.120	16.406	656,600
2024-06-11	18.380	18.400	18.180	18.280	16.551	363,600
2024-06-10	18.500	18.500	18.280	18.380	16.642	158,200
2024-06-07	18.380	18.540	18.220	18.280	16.551	457,100
2024-06-06	18.300	18.800	18.120	18.280	16.551	456,900
2024-06-05	18.200	18.460	18.120	18.200	16.479	320,800
2024-06-04	18.300	18.600	18.040	18.220	16.497	969,400
2024-05-31	18.320	18.320	18.220	18.260	16.533	2,467,900
2024-05-30	18.240	18.300	18.200	18.200	16.479	332,400
2024-05-29	18.340	18.360	18.200	18.280	16.551	759,800
2024-05-28	18.400	18.400	18.240	18.300	16.569	778,200
2024-05-27	18.360	18.480	18.120	18.320	16.587	1,024,500
2024-05-24	18.340	18.480	18.240	18.340	16.605	427,000
2024-05-23	18.160	18.400	18.080	18.320	16.587	904,100
2024-05-21	18.480	18.480	18.200	18.300	16.569	742,600
2024-05-20	18.200	18.360	18.100	18.300	16.569	568,300
2024-05-17	18.180	18.400	18.180	18.200	16.479	578,900
2024-05-16	18.080	18.120	17.960	18.120	16.406	353,500
2024-05-15	18.100	18.240	18.080	18.100	16.388	1,445,900
2024-05-14	18.040	18.200	18.040	18.120	16.406	624,000
2024-05-13	17.920	18.200	17.920	18.120	16.406	204,900
2024-05-10	18.260	18.260	17.960	18.060	16.352	217,700

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.1600 MYR
2026-06-10	0.1600 MYR
2026-03-09	0.2200 MYR
2025-12-10	0.1800 MYR
2025-09-11	0.1600 MYR
2025-06-11	0.1600 MYR
2025-03-07	0.2200 MYR
2024-12-11	0.1800 MYR
2024-09-04	0.1600 MYR
2024-06-13	0.1600 MYR
2024-03-11	0.2200 MYR
2023-12-04	0.1800 MYR
2023-09-11	0.1600 MYR
2023-06-06	0.1600 MYR
2023-03-03	0.2200 MYR
2022-11-29	0.1800 MYR
2022-09-12	0.1600 MYR
2022-06-03	0.1600 MYR
2022-03-09	0.1000 MYR
2021-12-06	0.1800 MYR
2021-09-07	0.1600 MYR
2021-06-10	0.1600 MYR
2021-03-09	0.0500 MYR
2020-12-04	0.1800 MYR
2020-09-08	0.1600 MYR
2020-06-12	0.1600 MYR
2020-03-04	0.1000 MYR
2019-12-05	0.1800 MYR
2019-09-13	0.1600 MYR
2019-06-18	0.1600 MYR
2019-03-01	0.2200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.