Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.300	18.320	18.000	18.180	17.847	2,849,500
2026-04-21	18.200	18.280	18.040	18.280	17.946	155,900
2026-04-20	18.020	18.220	17.980	18.220	17.887	430,000
2026-04-17	18.100	18.160	17.940	18.020	17.690	185,400
2026-04-16	18.100	18.120	17.960	18.040	17.710	196,500
2026-04-15	18.420	18.420	17.820	17.900	17.573	611,100
2026-04-14	18.440	18.500	18.160	18.260	17.926	233,700
2026-04-13	18.240	18.440	18.160	18.440	18.103	207,100
2026-04-10	18.220	18.320	18.160	18.240	17.906	357,500
2026-04-09	17.960	18.200	17.880	18.200	17.867	704,300
2026-04-08	17.980	18.220	17.980	17.980	17.651	361,700
2026-04-07	18.200	18.200	17.920	17.940	17.612	118,300
2026-04-06	18.160	18.300	18.000	18.220	17.887	169,400
2026-04-03	18.200	18.340	18.100	18.280	17.946	228,200
2026-04-02	18.260	18.260	17.660	18.040	17.710	436,500
2026-04-01	17.960	18.340	17.960	18.260	17.926	336,000
2026-03-31	18.160	18.400	17.920	17.960	17.631	904,100
2026-03-30	18.420	18.460	17.960	18.220	17.887	493,100
2026-03-27	17.700	18.420	17.680	18.420	18.083	968,700
2026-03-26	17.700	17.920	17.600	17.620	17.298	589,000
2026-03-25	17.860	18.100	17.760	17.800	17.474	364,600
2026-03-24	17.200	17.960	17.120	17.860	17.533	1,076,800
2026-03-19	17.960	18.080	16.800	16.800	16.493	1,521,500
2026-03-18	17.700	17.960	17.620	17.920	17.592	330,500
2026-03-17	17.700	17.700	17.420	17.600	17.278	421,900
2026-03-16	17.500	17.680	17.500	17.600	17.278	681,600
2026-03-13	17.580	17.680	17.420	17.500	17.180	1,190,500
2026-03-12	17.700	17.700	17.300	17.400	17.082	943,500
2026-03-11	17.600	17.600	17.360	17.500	17.180	942,300
2026-03-10	17.200	17.640	17.200	17.600	17.278	1,133,900
2026-03-09	18.140	18.140	17.180	17.180	16.866	855,700
2026-03-06	17.920	18.280	17.920	18.140	17.592	280,500
2026-03-05	17.820	18.000	17.820	17.980	17.437	444,900
2026-03-04	17.980	18.180	17.800	17.800	17.262	348,400
2026-03-03	18.300	18.400	17.840	17.840	17.301	526,800
2026-03-02	18.080	18.420	17.760	18.000	17.456	1,206,300
2026-02-27	18.300	18.400	17.900	17.960	17.418	1,884,600
2026-02-26	18.480	18.560	18.100	18.440	17.883	694,600
2026-02-25	18.320	18.560	17.520	18.480	17.922	1,377,000
2026-02-24	18.720	18.720	18.480	18.600	18.038	371,600
2026-02-23	18.640	18.740	18.520	18.600	18.038	285,200
2026-02-20	18.500	18.620	18.300	18.520	17.961	334,300
2026-02-19	18.600	18.640	18.400	18.560	17.999	305,700
2026-02-16	18.300	18.600	18.220	18.600	18.038	58,700
2026-02-13	18.540	18.540	18.220	18.220	17.670	371,100
2026-02-12	18.480	18.540	18.160	18.540	17.980	451,000
2026-02-11	18.500	18.500	18.020	18.240	17.689	622,000
2026-02-10	18.660	18.660	18.260	18.340	17.786	231,200
2026-02-09	18.420	18.640	18.320	18.500	17.941	545,400
2026-02-06	18.100	18.360	18.100	18.200	17.650	1,205,500
2026-02-05	18.500	18.500	18.040	18.100	17.553	282,200
2026-02-04	18.300	18.540	18.280	18.500	17.941	290,900
2026-02-03	18.400	18.700	18.320	18.540	17.980	421,200
2026-01-30	18.260	18.560	18.180	18.380	17.825	793,700
2026-01-29	18.600	18.600	18.120	18.260	17.709	658,900
2026-01-28	18.680	18.820	18.440	18.600	18.038	611,000
2026-01-27	18.580	18.680	18.260	18.680	18.116	808,400
2026-01-26	18.600	18.760	18.460	18.580	18.019	349,400
2026-01-23	18.680	18.780	18.540	18.580	18.019	409,200
2026-01-22	18.800	18.820	18.580	18.700	18.135	331,200

← NewerPage 3 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.