Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 6033.KLSE stock page

Petronas Gas Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-1517.20017.20017.02017.06014.95335,200
2023-08-1417.00017.18016.98017.04014.936345,400
2023-08-1117.12017.24017.00017.00014.901496,200
2023-08-1017.30017.32017.12017.22015.093311,400
2023-08-0917.18017.46017.06017.34015.199736,000
2023-08-0817.06017.20017.04017.18015.058158,000
2023-08-0717.00017.16016.98017.06014.953238,600
2023-08-0417.06017.06017.00017.02014.918580,900
2023-08-0317.16017.16016.96017.10014.988238,100
2023-08-0217.12017.14016.78017.00014.901372,200
2023-08-0116.96017.22016.96017.12015.006238,400
2023-07-3117.12017.20017.06017.08014.971589,800
2023-07-2817.10017.12017.00017.08014.971993,200
2023-07-2717.16017.18017.00017.02014.918319,100
2023-07-2617.00017.14016.94017.10014.988816,800
2023-07-2517.06017.06016.90016.90014.813275,200
2023-07-2416.90017.02016.90017.00014.901116,700
2023-07-2117.06017.06016.86017.00014.901317,900
2023-07-2016.94016.98016.86016.92014.830408,500
2023-07-1816.92017.02016.88016.94014.848170,100
2023-07-1717.02017.02016.86017.00014.901561,700
2023-07-1417.08017.16017.00017.04014.936600,900
2023-07-1317.00017.10016.94017.00014.901186,700
2023-07-1216.88017.10016.80016.96014.865352,500
2023-07-1116.86017.00016.84016.94014.848300,200
2023-07-1016.82016.98016.82016.90014.8131,047,000
2023-07-0716.88016.92016.82016.88014.7951,597,400
2023-07-0616.82016.98016.76016.90014.813304,100
2023-07-0516.90016.96016.84016.92014.830303,800
2023-07-0416.88016.96016.88016.90014.813353,100
2023-07-0316.86016.98016.76016.88014.79597,800
2023-06-3016.76016.92016.70016.70014.6381,175,800
2023-06-2816.88016.88016.76016.78014.70894,400
2023-06-2716.90016.90016.66016.76014.690354,400
2023-06-2616.82016.98016.80016.80014.725367,300
2023-06-2316.86016.94016.74016.74014.673424,300
2023-06-2216.80016.96016.80016.84014.760314,200
2023-06-2116.76016.98016.76016.78014.708178,300
2023-06-2016.70017.00016.70017.00014.901170,400
2023-06-1916.90016.90016.78016.80014.725126,300
2023-06-1616.90017.00016.68016.90014.8131,191,400
2023-06-1516.72017.00016.72017.00014.901229,400
2023-06-1416.82016.90016.60016.90014.813286,400
2023-06-1316.52016.88016.46016.88014.795359,400
2023-06-1216.58016.58016.48016.58014.532141,500
2023-06-0916.50016.62016.42016.62014.567226,700
2023-06-0816.62016.62016.42016.50014.462361,600
2023-06-0716.56016.72016.50016.66014.603637,400
2023-06-0616.68016.98016.48016.60014.550465,300
2023-06-0216.62016.78016.42016.68014.479576,400
2023-06-0116.74016.90016.46016.56014.375380,400
2023-05-3116.70016.86016.64016.74014.5312,520,600
2023-05-3016.80016.96016.64016.72014.514654,700
2023-05-2916.76016.92016.72016.80014.583585,600
2023-05-2616.74016.86016.74016.78014.566497,000
2023-05-2516.86016.94016.74016.74014.531657,300
2023-05-2416.88017.02016.72016.94014.7051,223,600
2023-05-2316.98017.06016.88017.02014.774240,100
2023-05-2217.00017.00016.82016.98014.740182,100
2023-05-1916.92017.14016.80017.08014.826304,800
← NewerPage 14 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-110.1600 MYR
2026-06-100.1600 MYR
2026-03-090.2200 MYR
2025-12-100.1800 MYR
2025-09-110.1600 MYR
2025-06-110.1600 MYR
2025-03-070.2200 MYR
2024-12-110.1800 MYR
2024-09-040.1600 MYR
2024-06-130.1600 MYR
2024-03-110.2200 MYR
2023-12-040.1800 MYR
2023-09-110.1600 MYR
2023-06-060.1600 MYR
2023-03-030.2200 MYR
2022-11-290.1800 MYR
2022-09-120.1600 MYR
2022-06-030.1600 MYR
2022-03-090.1000 MYR
2021-12-060.1800 MYR
2021-09-070.1600 MYR
2021-06-100.1600 MYR
2021-03-090.0500 MYR
2020-12-040.1800 MYR
2020-09-080.1600 MYR
2020-06-120.1600 MYR
2020-03-040.1000 MYR
2019-12-050.1800 MYR
2019-09-130.1600 MYR
2019-06-180.1600 MYR
2019-03-010.2200 MYR

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