Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	17.500	17.500	17.040	17.220	14.750	366,300
2023-02-16	17.700	17.780	17.420	17.500	14.990	489,100
2023-02-15	17.180	17.740	17.180	17.740	15.195	693,400
2023-02-14	17.100	17.580	17.000	17.520	15.007	608,600
2023-02-13	17.100	17.100	16.940	17.060	14.613	177,300
2023-02-10	16.780	17.120	16.760	17.120	14.664	427,100
2023-02-09	16.940	16.960	16.760	16.820	14.407	445,000
2023-02-08	16.860	17.120	16.820	16.940	14.510	1,816,500
2023-02-07	17.080	17.200	16.780	16.900	14.476	812,300
2023-02-03	17.080	17.080	16.900	16.960	14.527	299,100
2023-02-02	16.940	17.100	16.840	17.080	14.630	793,800
2023-01-31	17.240	17.480	16.820	16.820	14.407	1,259,900
2023-01-30	17.000	17.600	16.860	17.600	15.076	866,800
2023-01-27	17.100	17.100	16.900	17.000	14.562	296,000
2023-01-26	17.060	17.060	17.040	17.060	14.613	153,900
2023-01-25	17.280	17.300	17.040	17.080	14.630	216,400
2023-01-20	17.280	17.280	17.140	17.280	14.801	354,600
2023-01-19	17.200	17.360	17.100	17.280	14.801	288,700
2023-01-18	17.360	17.360	17.140	17.200	14.733	247,900
2023-01-17	17.080	17.380	16.960	17.380	14.887	439,500
2023-01-16	16.960	17.060	16.900	17.060	14.613	108,400
2023-01-13	16.940	17.180	16.940	17.100	14.647	244,000
2023-01-12	17.200	17.260	17.020	17.060	14.613	326,100
2023-01-11	17.160	17.260	17.000	17.160	14.699	392,800
2023-01-10	17.080	17.180	16.940	17.160	14.699	348,000
2023-01-09	17.000	17.300	16.980	17.280	14.801	255,500
2023-01-06	17.040	17.120	16.840	17.000	14.562	235,600
2023-01-05	16.780	17.080	16.780	17.040	14.596	237,600
2023-01-04	17.040	17.040	16.680	16.780	14.373	336,600
2023-01-03	17.100	17.100	16.740	16.800	14.390	376,000
2022-12-30	17.100	17.120	16.800	17.120	14.664	1,815,800
2022-12-29	16.920	17.120	16.680	17.120	14.664	512,600
2022-12-28	16.820	17.120	16.520	17.120	14.664	716,800
2022-12-27	16.440	16.820	16.440	16.800	14.390	284,900
2022-12-23	16.440	16.660	16.280	16.600	14.219	128,600
2022-12-22	16.500	16.500	16.300	16.440	14.082	606,600
2022-12-21	16.540	16.740	16.260	16.300	13.962	880,100
2022-12-20	16.700	16.760	16.500	16.640	14.253	670,500
2022-12-19	16.720	16.720	16.600	16.660	14.270	323,200
2022-12-16	16.660	16.920	16.640	16.920	14.493	623,000
2022-12-15	16.840	16.960	16.800	16.860	14.442	219,100
2022-12-14	16.860	16.880	16.740	16.840	14.425	232,800
2022-12-13	16.840	16.900	16.840	16.860	14.442	179,200
2022-12-12	16.640	16.780	16.640	16.760	14.356	275,400
2022-12-09	16.620	16.940	16.540	16.840	14.425	403,400
2022-12-08	16.700	16.700	16.500	16.520	14.150	636,400
2022-12-07	16.800	16.840	16.600	16.600	14.219	324,000
2022-12-06	16.700	16.900	16.640	16.800	14.390	315,200
2022-12-05	16.940	16.940	16.620	16.740	14.339	388,700
2022-12-02	16.820	16.960	16.620	16.920	14.493	435,300
2022-12-01	16.680	16.860	16.680	16.820	14.407	485,900
2022-11-30	16.500	16.960	16.500	16.800	14.390	3,201,100
2022-11-29	16.620	16.960	16.400	16.720	14.322	978,600
2022-11-25	16.880	17.000	16.660	16.800	14.235	1,402,300
2022-11-24	16.840	17.040	16.840	16.980	14.388	640,400
2022-11-23	16.640	17.000	16.640	16.900	14.320	254,900
2022-11-22	17.180	17.180	16.760	16.820	14.252	141,100
2022-11-21	17.000	17.200	16.700	16.920	14.337	636,300
2022-11-17	16.800	17.120	16.800	17.060	14.456	567,200
2022-11-16	16.840	16.960	16.820	16.860	14.286	575,000

← NewerPage 16 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.