Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	16.900	16.900	16.820	16.840	14.269	362,500
2022-11-14	16.940	17.020	16.900	16.940	14.354	1,104,900
2022-11-11	17.020	17.160	16.960	17.000	14.405	1,042,400
2022-11-10	16.880	17.000	16.880	16.960	14.371	815,400
2022-11-09	17.000	17.020	16.860	16.980	14.388	459,800
2022-11-08	17.200	17.200	16.960	17.000	14.405	507,800
2022-11-07	17.060	17.160	16.960	17.000	14.405	873,400
2022-11-04	16.940	17.300	16.880	17.100	14.490	649,900
2022-11-03	17.180	17.180	16.860	16.940	14.354	417,200
2022-11-02	17.000	17.180	16.960	17.000	14.405	754,100
2022-11-01	17.100	17.100	16.980	16.980	14.388	310,000
2022-10-31	16.760	17.380	16.760	17.100	14.490	1,091,400
2022-10-28	17.000	17.140	16.900	17.080	14.473	915,400
2022-10-27	16.960	17.160	16.920	17.160	14.540	802,900
2022-10-26	16.960	17.000	16.860	16.960	14.371	511,300
2022-10-25	17.060	17.280	16.800	16.960	14.371	493,000
2022-10-21	17.000	17.200	16.700	17.200	14.574	267,800
2022-10-20	16.900	17.040	16.660	17.000	14.405	1,316,500
2022-10-19	16.460	17.000	16.400	17.000	14.405	1,755,000
2022-10-18	16.500	16.540	16.260	16.460	13.947	1,352,200
2022-10-17	16.380	16.540	16.360	16.500	13.981	402,400
2022-10-14	16.040	16.420	16.040	16.380	13.879	717,900
2022-10-13	16.120	16.220	16.000	16.140	13.676	1,097,000
2022-10-12	16.100	16.260	15.920	16.100	13.642	982,200
2022-10-11	16.260	16.440	15.980	16.100	13.642	1,369,700
2022-10-07	16.360	16.480	16.280	16.460	13.947	684,300
2022-10-06	16.640	16.640	16.260	16.360	13.863	417,800
2022-10-05	16.600	16.680	16.520	16.620	14.083	647,000
2022-10-04	16.540	16.700	16.520	16.560	14.032	366,700
2022-10-03	16.600	16.620	16.400	16.500	13.981	458,100
2022-09-30	16.360	16.600	16.360	16.500	13.981	1,032,800
2022-09-29	16.500	16.740	16.400	16.400	13.896	1,065,700
2022-09-28	16.300	16.580	16.300	16.500	13.981	624,200
2022-09-27	16.240	16.600	16.240	16.440	13.930	683,100
2022-09-26	16.420	16.640	16.260	16.260	13.778	692,700
2022-09-23	16.780	16.800	16.420	16.420	13.913	382,100
2022-09-22	16.520	16.780	16.440	16.720	14.168	441,100
2022-09-21	16.680	16.780	16.400	16.400	13.896	688,500
2022-09-20	16.640	16.920	16.640	16.700	14.151	796,600
2022-09-19	16.500	16.900	16.480	16.820	14.252	721,500
2022-09-15	17.020	17.020	16.500	16.500	13.981	2,516,500
2022-09-14	16.820	17.000	16.820	16.840	14.269	1,018,700
2022-09-13	17.100	17.100	16.980	17.020	14.422	794,200
2022-09-12	17.100	17.100	16.940	16.960	14.371	155,200
2022-09-09	17.100	17.200	17.080	17.100	14.354	773,300
2022-09-08	17.060	17.120	17.000	17.060	14.320	1,250,000
2022-09-07	17.060	17.200	17.060	17.100	14.354	675,900
2022-09-06	17.060	17.280	16.940	17.060	14.320	689,600
2022-09-05	17.140	17.200	17.040	17.060	14.320	107,400
2022-09-02	17.180	17.360	17.180	17.260	14.488	207,800
2022-09-01	17.120	17.400	16.940	17.160	14.404	823,300
2022-08-30	17.220	17.360	17.000	17.340	14.555	1,692,900
2022-08-29	17.260	17.420	17.220	17.400	14.606	406,500
2022-08-26	17.540	17.600	17.400	17.520	14.707	548,000
2022-08-25	16.940	17.500	16.940	17.500	14.690	559,600
2022-08-24	17.100	17.100	16.920	17.080	14.337	172,200
2022-08-23	17.160	17.180	17.080	17.160	14.404	194,400
2022-08-22	17.100	17.260	17.100	17.200	14.438	417,700
2022-08-19	17.320	17.440	17.080	17.200	14.438	397,200
2022-08-18	17.100	17.320	17.040	17.300	14.522	390,700

← NewerPage 17 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.