Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	17.080	17.200	16.920	17.100	14.136	791,200
2022-02-21	17.000	17.160	17.000	17.080	14.119	599,000
2022-02-18	17.180	17.200	16.980	17.000	14.053	1,031,500
2022-02-17	17.600	17.660	17.120	17.180	14.202	687,400
2022-02-16	17.480	17.800	17.200	17.220	14.235	685,400
2022-02-15	17.380	17.600	17.220	17.260	14.268	825,100
2022-02-14	17.360	17.600	17.300	17.380	14.367	553,900
2022-02-11	17.340	17.380	17.260	17.320	14.318	694,200
2022-02-10	17.100	17.600	17.080	17.340	14.334	1,589,700
2022-02-09	16.980	17.500	16.920	17.100	14.136	1,659,200
2022-02-08	17.060	17.060	16.920	17.000	14.053	342,100
2022-02-07	17.000	17.200	16.900	17.020	14.070	714,000
2022-02-04	17.000	17.000	16.900	17.000	14.053	289,400
2022-02-03	17.000	17.080	16.820	17.000	14.053	297,800
2022-01-31	17.000	17.100	16.960	16.980	14.037	437,900
2022-01-28	17.060	17.100	16.960	17.000	14.053	541,400
2022-01-27	16.940	17.060	16.920	17.000	14.053	316,700
2022-01-26	16.820	17.060	16.820	16.980	14.037	559,800
2022-01-25	16.920	17.080	16.780	17.000	14.053	800,100
2022-01-24	16.940	17.060	16.940	16.980	14.037	456,600
2022-01-21	16.700	17.080	16.700	16.940	14.004	353,700
2022-01-20	16.860	17.100	16.720	16.820	13.904	676,100
2022-01-19	16.560	16.800	16.540	16.740	13.838	482,000
2022-01-17	16.820	16.860	16.520	16.560	13.689	609,900
2022-01-14	17.140	17.140	16.860	16.900	13.970	229,300
2022-01-13	16.900	17.160	16.800	17.160	14.185	575,400
2022-01-12	16.820	16.900	16.680	16.880	13.954	411,700
2022-01-11	16.720	16.900	16.620	16.840	13.921	423,800
2022-01-10	16.720	16.800	16.560	16.620	13.739	269,800
2022-01-07	16.600	16.840	16.600	16.780	13.871	318,200
2022-01-06	16.780	16.800	16.580	16.680	13.789	550,600
2022-01-05	16.840	16.960	16.640	16.860	13.937	220,900
2022-01-04	17.260	17.260	16.740	16.840	13.921	509,800
2022-01-03	17.780	17.780	17.120	17.220	14.235	455,400
2021-12-31	17.200	18.000	17.080	18.000	14.880	3,888,700
2021-12-30	17.320	17.340	17.200	17.220	14.235	770,800
2021-12-29	17.480	17.480	17.300	17.360	14.351	2,029,700
2021-12-28	17.440	17.500	17.280	17.500	14.466	2,301,700
2021-12-27	17.300	17.480	16.980	17.480	14.450	1,636,600
2021-12-24	17.100	17.300	17.080	17.300	14.301	591,300
2021-12-23	17.100	17.140	16.940	17.100	14.136	482,200
2021-12-22	17.100	17.120	16.900	17.100	14.136	1,161,500
2021-12-21	16.860	17.160	16.860	17.100	14.136	1,061,200
2021-12-20	17.200	17.200	16.820	17.120	14.152	598,400
2021-12-17	16.880	17.240	16.520	17.240	14.252	4,203,700
2021-12-16	16.900	16.920	16.700	16.800	13.888	1,336,500
2021-12-15	16.720	16.960	16.420	16.900	13.970	1,337,200
2021-12-14	16.500	16.780	16.420	16.660	13.772	319,300
2021-12-13	16.500	16.760	16.480	16.700	13.805	627,900
2021-12-10	16.600	16.600	16.360	16.460	13.607	158,500
2021-12-09	16.400	16.500	16.380	16.500	13.640	283,100
2021-12-08	16.400	16.600	16.320	16.520	13.656	360,900
2021-12-07	16.340	16.440	16.300	16.400	13.557	501,800
2021-12-06	16.600	16.680	16.200	16.300	13.474	666,300
2021-12-02	16.560	16.820	16.520	16.760	13.702	1,867,400
2021-12-01	16.860	16.880	16.520	16.800	13.734	1,955,800
2021-11-30	16.300	16.960	16.300	16.820	13.751	5,383,300
2021-11-29	16.340	16.360	16.220	16.300	13.326	1,092,900
2021-11-26	16.320	16.400	16.280	16.360	13.375	1,344,800
2021-11-25	16.220	16.360	16.220	16.300	13.326	661,900

← NewerPage 20 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.