Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	17.780	17.940	17.680	17.780	15.901	545,200
2024-02-07	17.860	17.980	17.780	17.800	15.919	550,300
2024-02-06	17.800	17.980	17.800	17.860	15.973	1,976,400
2024-02-05	17.640	17.820	17.640	17.800	15.919	356,300
2024-02-02	17.640	17.800	17.640	17.740	15.865	1,010,100
2024-01-31	17.680	17.780	17.640	17.740	15.865	1,497,900
2024-01-30	17.720	17.800	17.680	17.740	15.865	476,400
2024-01-29	17.780	17.780	17.700	17.740	15.865	326,700
2024-01-26	17.640	17.780	17.640	17.720	15.847	671,400
2024-01-24	17.600	17.700	17.500	17.640	15.776	2,107,800
2024-01-23	17.520	17.600	17.500	17.500	15.651	1,774,000
2024-01-22	17.500	17.580	17.480	17.480	15.633	1,065,800
2024-01-19	17.480	17.480	17.420	17.480	15.633	411,200
2024-01-18	17.420	17.540	17.420	17.480	15.633	1,365,800
2024-01-17	17.500	17.620	17.300	17.440	15.597	564,400
2024-01-16	17.580	17.580	17.540	17.560	15.704	724,100
2024-01-15	17.580	17.600	17.520	17.580	15.722	313,900
2024-01-12	17.540	17.680	17.500	17.520	15.668	618,500
2024-01-11	17.520	17.600	17.420	17.500	15.651	460,400
2024-01-10	17.600	17.600	17.440	17.520	15.668	736,900
2024-01-09	17.620	17.620	17.500	17.580	15.722	663,500
2024-01-08	17.540	17.620	17.440	17.600	15.740	653,700
2024-01-05	17.600	17.600	17.440	17.540	15.686	1,525,700
2024-01-04	17.220	17.640	17.200	17.600	15.740	2,147,300
2024-01-03	17.160	17.680	17.160	17.520	15.668	914,500
2024-01-02	17.240	17.400	17.100	17.360	15.525	369,500
2023-12-29	17.480	17.480	17.360	17.400	15.561	1,637,600
2023-12-28	17.440	17.540	17.380	17.480	15.633	2,592,400
2023-12-27	17.540	17.540	17.460	17.480	15.633	364,900
2023-12-26	17.340	17.480	17.340	17.460	15.615	493,900
2023-12-22	17.460	17.560	17.420	17.460	15.615	404,300
2023-12-21	17.500	17.500	17.440	17.460	15.615	1,414,800
2023-12-20	17.700	17.700	17.440	17.480	15.633	1,824,600
2023-12-19	17.300	17.680	17.300	17.620	15.758	1,360,600
2023-12-18	17.740	17.740	17.320	17.500	15.651	918,300
2023-12-15	17.200	17.740	17.100	17.740	15.865	3,934,600
2023-12-14	16.880	17.260	16.880	17.200	15.382	1,062,100
2023-12-13	16.800	16.840	16.780	16.820	15.042	910,200
2023-12-12	16.720	16.800	16.720	16.740	14.971	956,400
2023-12-11	16.700	16.760	16.680	16.700	14.935	635,000
2023-12-08	16.700	16.740	16.660	16.700	14.935	1,158,900
2023-12-07	16.700	16.700	16.600	16.700	14.935	2,030,600
2023-12-06	16.720	16.720	16.600	16.680	14.917	876,800
2023-12-05	16.700	16.840	16.600	16.700	14.935	918,800
2023-12-04	16.800	16.860	16.620	16.700	14.935	637,700
2023-12-01	16.860	16.900	16.760	16.860	14.917	1,446,700
2023-11-30	16.940	16.940	16.700	16.860	14.917	3,284,100
2023-11-29	16.860	16.860	16.680	16.840	14.900	578,300
2023-11-28	16.840	16.940	16.780	16.840	14.900	1,858,300
2023-11-27	16.760	16.820	16.760	16.800	14.864	732,300
2023-11-24	16.880	16.880	16.680	16.800	14.864	550,200
2023-11-23	16.920	16.920	16.860	16.880	14.935	735,300
2023-11-22	17.100	17.120	16.900	16.920	14.970	1,357,600
2023-11-21	17.180	17.220	17.040	17.180	15.200	935,400
2023-11-20	17.140	17.200	17.020	17.180	15.200	452,100
2023-11-17	17.060	17.200	17.020	17.140	15.165	662,800
2023-11-16	17.060	17.180	17.060	17.140	15.165	362,000
2023-11-15	17.100	17.240	17.060	17.200	15.218	771,000
2023-11-14	16.920	17.060	16.920	16.980	15.023	2,017,000
2023-11-10	16.940	17.040	16.900	16.920	14.970	1,894,900

← NewerPage 12 of 21 · 1,224 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.