Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	17.440	17.460	17.020	17.020	14.287	447,400
2022-08-16	17.120	17.500	17.120	17.300	14.522	531,200
2022-08-15	17.320	17.380	17.260	17.300	14.522	231,800
2022-08-12	17.280	17.380	17.200	17.240	14.472	1,038,300
2022-08-11	17.120	17.340	17.120	17.280	14.505	392,800
2022-08-10	17.280	17.300	17.020	17.080	14.337	378,000
2022-08-09	17.120	17.300	17.100	17.300	14.522	112,900
2022-08-08	17.200	17.200	17.100	17.120	14.371	59,200
2022-08-05	17.260	17.260	17.080	17.100	14.354	280,900
2022-08-04	17.160	17.320	17.140	17.300	14.522	633,600
2022-08-03	16.900	17.180	16.900	17.060	14.320	492,100
2022-08-02	17.160	17.180	16.880	16.920	14.203	207,800
2022-08-01	17.160	17.200	16.760	17.140	14.388	197,800
2022-07-29	17.140	17.200	16.940	17.140	14.388	989,700
2022-07-28	16.960	17.160	16.960	17.120	14.371	371,800
2022-07-27	16.700	16.960	16.700	16.940	14.220	230,800
2022-07-26	16.980	16.980	16.580	16.640	13.968	362,500
2022-07-25	16.780	17.000	16.660	17.000	14.270	353,600
2022-07-22	16.960	16.960	16.720	16.800	14.102	366,200
2022-07-21	16.940	17.000	16.700	16.980	14.253	179,000
2022-07-20	16.440	17.120	16.440	16.980	14.253	478,600
2022-07-19	16.520	16.600	16.380	16.520	13.867	1,253,400
2022-07-18	16.420	16.600	16.380	16.600	13.934	542,800
2022-07-15	16.360	16.480	16.300	16.420	13.783	683,000
2022-07-14	16.140	16.500	16.140	16.400	13.766	565,800
2022-07-13	16.220	16.280	16.160	16.200	13.599	578,000
2022-07-12	16.360	16.380	16.280	16.380	13.750	178,400
2022-07-08	16.220	16.420	16.220	16.360	13.733	399,000
2022-07-07	16.360	16.440	16.320	16.400	13.766	456,800
2022-07-06	16.300	16.480	16.300	16.400	13.766	445,500
2022-07-05	16.300	16.400	16.220	16.320	13.699	332,200
2022-07-04	16.500	16.500	16.360	16.400	13.766	288,900
2022-07-01	16.500	16.580	16.380	16.500	13.850	344,700
2022-06-30	16.440	16.680	16.320	16.440	13.800	1,373,000
2022-06-29	16.400	16.560	16.320	16.500	13.850	407,000
2022-06-28	16.200	16.460	16.140	16.460	13.817	426,400
2022-06-27	16.200	16.440	16.180	16.300	13.682	306,200
2022-06-24	16.360	16.380	16.120	16.200	13.599	310,200
2022-06-23	16.420	16.420	16.220	16.260	13.649	358,100
2022-06-22	16.500	16.560	16.280	16.280	13.666	530,200
2022-06-21	16.140	16.540	16.140	16.500	13.850	1,093,000
2022-06-20	16.080	16.200	16.020	16.140	13.548	144,900
2022-06-17	16.320	16.480	16.000	16.040	13.464	3,049,800
2022-06-16	16.380	16.600	16.300	16.580	13.918	696,000
2022-06-15	16.400	16.400	16.120	16.240	13.632	1,109,600
2022-06-14	16.160	16.760	16.080	16.540	13.884	607,500
2022-06-13	16.380	16.540	16.200	16.300	13.682	751,100
2022-06-10	16.380	16.500	16.380	16.440	13.800	390,600
2022-06-09	16.520	16.540	16.400	16.500	13.850	477,300
2022-06-08	16.760	16.800	16.400	16.520	13.867	435,400
2022-06-07	16.760	16.760	16.440	16.560	13.901	341,100
2022-06-03	16.800	16.800	16.580	16.620	13.951	533,700
2022-06-02	16.900	16.980	16.860	16.900	14.052	334,800
2022-06-01	16.980	17.120	16.840	16.900	14.052	774,000
2022-05-31	16.620	17.280	16.580	17.280	14.368	2,931,600
2022-05-30	16.700	16.800	16.500	16.620	13.819	334,100
2022-05-27	16.480	16.700	16.440	16.700	13.886	508,300
2022-05-26	16.500	16.560	16.380	16.480	13.703	454,500
2022-05-25	16.380	16.460	16.380	16.400	13.636	338,500
2022-05-24	16.600	16.600	16.360	16.380	13.619	847,700

← NewerPage 18 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.