Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	18.240	18.280	18.200	18.260	16.533	324,500
2024-05-08	18.220	18.260	18.180	18.200	16.479	938,600
2024-05-07	18.200	18.200	18.160	18.160	16.442	802,700
2024-05-06	18.100	18.160	18.100	18.140	16.424	520,300
2024-05-03	17.920	18.120	17.920	18.100	16.388	612,800
2024-05-02	18.000	18.020	17.860	17.920	16.225	852,400
2024-04-30	18.000	18.080	17.960	18.000	16.298	859,500
2024-04-29	18.020	18.040	17.960	18.020	16.316	702,200
2024-04-26	18.000	18.040	17.980	18.020	16.316	429,600
2024-04-25	18.020	18.060	17.880	18.000	16.298	674,800
2024-04-24	18.200	18.200	17.980	18.020	16.316	455,000
2024-04-23	18.140	18.140	18.040	18.080	16.370	638,900
2024-04-22	18.100	18.200	18.100	18.140	16.424	334,400
2024-04-19	18.100	18.160	18.000	18.100	16.388	765,800
2024-04-18	18.000	18.100	18.000	18.100	16.388	638,300
2024-04-17	18.020	18.080	17.960	18.000	16.298	2,021,500
2024-04-16	18.000	18.020	17.940	17.980	16.280	1,113,600
2024-04-15	18.140	18.140	17.880	17.940	16.243	1,859,600
2024-04-12	18.180	18.180	18.000	18.020	16.316	1,245,300
2024-04-09	18.060	18.180	17.980	18.060	16.352	303,700
2024-04-08	18.100	18.100	17.980	17.980	16.280	1,406,800
2024-04-05	18.060	18.080	17.880	18.020	16.316	216,700
2024-04-04	18.000	18.020	17.860	18.000	16.298	637,400
2024-04-03	17.680	18.100	17.680	18.000	16.298	1,168,000
2024-04-02	17.820	18.060	17.680	17.840	16.153	654,800
2024-04-01	17.620	18.260	17.620	18.260	16.533	394,800
2024-03-29	17.700	17.800	17.580	17.620	15.954	859,400
2024-03-27	17.620	17.700	17.380	17.540	15.881	1,460,900
2024-03-26	17.600	17.660	17.400	17.600	15.935	818,400
2024-03-25	17.600	17.720	17.400	17.560	15.899	363,700
2024-03-22	17.540	17.700	17.460	17.560	15.899	1,107,100
2024-03-21	17.660	17.660	17.540	17.600	15.935	358,600
2024-03-20	17.640	17.780	17.620	17.680	16.008	715,800
2024-03-19	17.780	17.780	17.500	17.540	15.881	1,073,300
2024-03-18	17.800	17.940	17.620	17.780	16.098	679,100
2024-03-15	17.700	17.820	17.660	17.800	16.117	12,726,200
2024-03-14	17.640	17.860	17.640	17.820	16.135	1,163,100
2024-03-13	17.800	17.940	17.800	17.840	16.153	1,478,500
2024-03-12	17.800	17.980	17.760	17.860	16.171	1,170,000
2024-03-11	17.880	17.920	17.640	17.820	16.135	1,074,500
2024-03-08	17.860	18.000	17.780	17.940	16.044	694,600
2024-03-07	17.880	17.920	17.680	17.800	15.919	945,300
2024-03-06	18.000	18.080	17.820	17.880	15.990	604,800
2024-03-05	18.020	18.020	17.600	18.000	16.098	4,277,400
2024-03-04	17.820	18.000	17.700	17.920	16.026	800,900
2024-03-01	17.960	18.080	17.620	17.820	15.937	738,500
2024-02-29	18.060	18.060	17.900	17.940	16.044	3,948,200
2024-02-28	18.000	18.080	17.820	18.020	16.116	2,102,100
2024-02-27	18.000	18.180	17.940	18.060	16.151	1,007,900
2024-02-26	18.060	18.160	17.860	17.940	16.044	1,768,200
2024-02-23	18.180	18.180	17.780	18.060	16.151	1,220,300
2024-02-22	18.000	18.180	17.840	17.980	16.080	3,178,200
2024-02-21	18.040	18.200	17.920	18.020	16.116	1,339,000
2024-02-20	18.180	18.200	18.080	18.140	16.223	1,536,800
2024-02-19	18.000	18.180	17.980	18.100	16.187	1,673,700
2024-02-16	17.900	18.000	17.900	17.920	16.026	591,800
2024-02-15	17.900	17.980	17.800	17.920	16.026	871,500
2024-02-14	17.800	17.980	17.800	17.840	15.955	635,400
2024-02-13	17.700	17.980	17.700	17.780	15.901	675,800
2024-02-09	17.800	17.880	17.720	17.760	15.883	231,400

← NewerPage 11 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.