Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	16.600	16.600	16.360	16.380	13.619	847,700
2022-05-23	16.820	16.860	16.400	16.480	13.703	1,166,500
2022-05-20	17.080	17.100	16.740	16.800	13.969	1,207,900
2022-05-19	17.200	17.360	17.100	17.360	14.434	735,500
2022-05-18	17.300	17.300	17.020	17.280	14.368	941,100
2022-05-17	17.160	17.380	16.980	17.100	14.218	1,038,100
2022-05-13	17.060	17.100	16.980	17.020	14.152	615,300
2022-05-12	17.000	17.140	16.900	16.960	14.102	948,000
2022-05-11	16.880	17.140	16.880	17.040	14.168	831,000
2022-05-10	16.960	17.180	16.840	16.880	14.035	1,682,200
2022-05-09	16.800	17.000	16.760	16.880	14.035	403,400
2022-05-06	16.700	16.960	16.620	16.840	14.002	972,900
2022-05-05	17.000	17.060	16.620	16.720	13.902	824,100
2022-04-29	17.000	17.060	16.860	16.980	14.118	544,300
2022-04-28	16.920	17.060	16.840	17.000	14.135	641,300
2022-04-27	16.880	16.980	16.820	16.940	14.085	199,100
2022-04-26	17.000	17.020	16.840	16.880	14.035	579,700
2022-04-25	16.980	16.980	16.820	16.920	14.068	408,400
2022-04-22	17.000	17.040	16.820	16.980	14.118	203,100
2022-04-21	17.100	17.100	16.860	16.900	14.052	332,600
2022-04-20	16.900	17.080	16.820	17.000	14.135	849,400
2022-04-18	17.000	17.000	16.820	16.880	14.035	250,000
2022-04-15	16.940	16.940	16.840	16.840	14.002	49,700
2022-04-14	16.920	17.120	16.860	16.940	14.085	425,600
2022-04-13	16.900	17.080	16.860	16.920	14.068	636,200
2022-04-12	16.960	17.040	16.900	16.960	14.102	603,800
2022-04-11	17.060	17.180	16.920	17.000	14.135	278,300
2022-04-08	17.060	17.060	16.900	17.000	14.135	363,900
2022-04-07	16.840	17.100	16.760	17.000	14.135	605,000
2022-04-06	16.820	16.900	16.740	16.840	14.002	585,400
2022-04-05	16.900	16.900	16.780	16.820	13.985	642,400
2022-04-04	16.800	16.820	16.760	16.800	13.969	437,000
2022-04-01	16.740	16.800	16.620	16.760	13.935	519,800
2022-03-31	16.540	16.740	16.540	16.660	13.852	804,100
2022-03-30	16.760	16.880	16.540	16.540	13.752	742,900
2022-03-29	16.760	16.840	16.680	16.820	13.985	626,900
2022-03-28	16.800	16.940	16.740	16.800	13.969	496,300
2022-03-25	16.840	16.980	16.760	16.800	13.969	388,700
2022-03-24	16.760	16.900	16.760	16.840	14.002	646,500
2022-03-23	16.800	16.920	16.720	16.760	13.935	524,500
2022-03-22	16.960	16.980	16.700	16.840	14.002	561,600
2022-03-21	16.700	17.040	16.600	16.960	14.102	831,500
2022-03-18	16.780	16.920	16.640	16.640	13.836	2,405,900
2022-03-17	16.860	17.300	16.800	16.900	14.052	1,760,100
2022-03-16	17.000	17.000	16.860	16.900	14.052	682,800
2022-03-15	16.900	16.980	16.880	16.920	14.068	488,700
2022-03-14	17.300	17.300	16.900	17.020	14.152	399,200
2022-03-11	17.300	17.300	17.040	17.120	14.235	433,700
2022-03-10	16.700	17.320	16.600	17.200	14.301	609,300
2022-03-09	17.160	17.160	16.540	16.800	13.969	807,500
2022-03-08	17.500	17.500	17.200	17.280	14.285	863,400
2022-03-07	17.700	17.720	17.420	17.520	14.483	340,700
2022-03-04	17.380	17.700	17.200	17.700	14.632	366,500
2022-03-03	17.520	17.580	17.220	17.420	14.400	1,377,100
2022-03-02	17.580	17.580	17.180	17.320	14.318	881,900
2022-03-01	17.400	17.660	17.120	17.200	14.218	770,400
2022-02-28	17.480	17.700	17.400	17.400	14.384	1,727,700
2022-02-25	17.300	17.480	17.280	17.300	14.301	878,400
2022-02-24	17.200	17.380	17.080	17.300	14.301	617,400
2022-02-23	17.100	17.300	17.100	17.180	14.202	705,900

← NewerPage 19 of 21 · 1,225 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.