Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	17.100	17.100	16.940	16.940	14.988	1,075,400
2023-11-08	17.100	17.140	17.000	17.000	15.041	1,502,200
2023-11-07	17.120	17.160	17.000	17.120	15.147	1,962,200
2023-11-06	17.100	17.300	17.100	17.120	15.147	2,295,300
2023-11-03	17.240	17.300	17.140	17.200	15.218	849,100
2023-11-02	17.240	17.240	17.080	17.100	15.130	1,510,400
2023-11-01	17.200	17.220	17.060	17.080	15.112	2,055,200
2023-10-31	17.060	17.240	17.060	17.200	15.218	1,340,500
2023-10-30	17.100	17.220	16.980	17.020	15.059	1,700,000
2023-10-27	17.280	17.280	17.080	17.160	15.183	599,000
2023-10-26	17.240	17.240	17.160	17.200	15.218	729,900
2023-10-25	17.200	17.220	17.180	17.200	15.218	380,500
2023-10-24	17.120	17.160	17.040	17.120	15.147	566,900
2023-10-23	17.200	17.200	17.020	17.140	15.165	765,400
2023-10-20	17.140	17.200	17.040	17.200	15.218	570,400
2023-10-19	17.200	17.240	17.080	17.140	15.165	562,200
2023-10-18	17.000	17.140	17.000	17.140	15.165	689,900
2023-10-17	17.160	17.240	17.040	17.200	15.218	603,200
2023-10-16	17.200	17.200	17.080	17.200	15.218	435,600
2023-10-13	17.140	17.220	17.140	17.200	15.218	400,000
2023-10-12	17.040	17.180	17.040	17.140	15.165	604,000
2023-10-11	17.100	17.160	17.000	17.020	15.059	890,400
2023-10-10	17.100	17.180	17.020	17.100	15.130	325,000
2023-10-09	16.980	17.100	16.840	17.040	15.077	331,300
2023-10-06	16.760	16.980	16.760	16.920	14.970	2,243,600
2023-10-05	16.780	16.980	16.740	16.880	14.935	692,300
2023-10-04	16.780	16.880	16.660	16.840	14.900	567,300
2023-10-03	16.700	16.900	16.600	16.880	14.935	2,048,800
2023-10-02	16.840	16.860	16.640	16.760	14.829	1,674,800
2023-09-29	17.140	17.140	16.720	16.840	14.900	1,354,100
2023-09-27	17.100	17.180	17.100	17.140	15.165	279,100
2023-09-26	17.100	17.220	17.100	17.140	15.165	1,070,200
2023-09-25	17.220	17.220	17.100	17.140	15.165	349,600
2023-09-22	17.240	17.240	17.040	17.160	15.183	1,187,400
2023-09-21	17.120	17.220	17.100	17.140	15.165	547,700
2023-09-20	17.120	17.320	17.120	17.160	15.183	490,600
2023-09-19	17.180	17.300	17.120	17.200	15.218	1,167,600
2023-09-18	17.020	17.260	17.020	17.120	15.147	531,200
2023-09-15	17.080	17.220	16.960	16.960	15.006	8,530,300
2023-09-14	17.200	17.300	17.060	17.100	15.130	829,900
2023-09-13	17.080	17.220	17.080	17.140	15.165	509,800
2023-09-12	17.160	17.300	17.040	17.160	15.183	680,000
2023-09-11	17.100	17.240	17.060	17.160	15.183	754,000
2023-09-08	17.200	17.300	17.120	17.120	15.006	821,400
2023-09-07	17.200	17.320	17.100	17.160	15.041	794,200
2023-09-06	17.160	17.180	17.100	17.100	14.988	475,100
2023-09-05	17.080	17.160	17.040	17.160	15.041	563,300
2023-09-04	17.200	17.380	17.120	17.180	15.058	171,000
2023-09-01	17.120	17.400	17.120	17.260	15.128	923,400
2023-08-30	17.300	17.300	17.080	17.120	15.006	2,040,000
2023-08-29	17.140	17.280	17.100	17.200	15.076	698,100
2023-08-28	17.160	17.160	17.040	17.080	14.971	222,200
2023-08-25	16.980	17.120	16.980	17.060	14.953	612,100
2023-08-24	17.040	17.200	16.980	17.040	14.936	343,700
2023-08-23	17.340	17.340	17.060	17.140	15.023	950,600
2023-08-22	17.300	17.380	17.180	17.280	15.146	644,300
2023-08-21	17.140	17.380	17.100	17.300	15.164	1,601,000
2023-08-18	17.000	17.040	16.960	17.000	14.901	466,600
2023-08-17	17.140	17.140	16.940	16.960	14.865	771,200
2023-08-16	17.100	17.180	17.000	17.100	14.988	337,600

← NewerPage 13 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.