Petronas Gas Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 16.360 | 16.360 | 16.240 | 16.260 | 13.293 | 612,300 |
| 2021-11-23 | 16.460 | 16.480 | 16.220 | 16.300 | 13.326 | 692,200 |
| 2021-11-22 | 16.540 | 16.540 | 16.360 | 16.400 | 13.407 | 374,100 |
| 2021-11-19 | 16.560 | 16.560 | 16.360 | 16.400 | 13.407 | 360,300 |
| 2021-11-18 | 16.360 | 16.560 | 16.320 | 16.460 | 13.457 | 384,200 |
| 2021-11-17 | 16.300 | 16.400 | 16.300 | 16.400 | 13.407 | 449,500 |
| 2021-11-16 | 16.440 | 16.440 | 16.200 | 16.360 | 13.375 | 576,200 |
| 2021-11-15 | 16.460 | 16.460 | 16.320 | 16.380 | 13.391 | 749,800 |
| 2021-11-12 | 16.420 | 16.480 | 16.340 | 16.380 | 13.391 | 635,600 |
| 2021-11-11 | 16.420 | 16.760 | 16.380 | 16.380 | 13.391 | 711,900 |
| 2021-11-10 | 16.380 | 16.420 | 16.320 | 16.400 | 13.407 | 486,000 |
| 2021-11-09 | 16.440 | 16.580 | 16.340 | 16.380 | 13.391 | 610,500 |
| 2021-11-08 | 16.420 | 16.680 | 16.420 | 16.480 | 13.473 | 586,300 |
| 2021-11-05 | 16.320 | 16.580 | 16.320 | 16.420 | 13.424 | 2,094,900 |
| 2021-11-03 | 16.500 | 16.600 | 16.280 | 16.400 | 13.407 | 2,205,800 |
| 2021-11-02 | 16.420 | 16.580 | 16.300 | 16.420 | 13.424 | 650,600 |
| 2021-11-01 | 16.760 | 16.800 | 16.260 | 16.400 | 13.407 | 1,182,200 |
| 2021-10-29 | 17.000 | 17.000 | 16.700 | 16.740 | 13.685 | 742,500 |
| 2021-10-28 | 16.920 | 17.040 | 16.820 | 16.880 | 13.800 | 515,000 |
| 2021-10-27 | 16.980 | 17.080 | 16.920 | 16.960 | 13.865 | 585,300 |
| 2021-10-26 | 16.820 | 17.000 | 16.820 | 16.940 | 13.849 | 354,900 |
| 2021-10-25 | 16.860 | 17.100 | 16.780 | 16.900 | 13.816 | 533,800 |
| 2021-10-22 | 16.700 | 16.940 | 16.680 | 16.920 | 13.833 | 462,500 |
| 2021-10-21 | 17.140 | 17.140 | 16.660 | 16.660 | 13.620 | 2,203,100 |
| 2021-10-20 | 17.100 | 17.180 | 16.920 | 16.980 | 13.882 | 552,400 |
| 2021-10-18 | 17.020 | 17.200 | 16.900 | 16.960 | 13.865 | 857,400 |
| 2021-10-15 | 17.100 | 17.160 | 16.920 | 17.100 | 13.980 | 1,003,200 |
| 2021-10-14 | 17.060 | 17.100 | 16.880 | 17.000 | 13.898 | 503,000 |
← NewerPage 21 of 21 · 1,228 trading days
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.