Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.400	18.940	18.400	18.800	18.232	375,500
2026-01-20	18.700	18.800	18.420	18.420	17.864	401,400
2026-01-19	18.680	18.700	18.320	18.700	18.135	411,800
2026-01-16	18.700	18.960	18.660	18.680	18.116	515,300
2026-01-15	18.800	18.800	18.620	18.620	18.058	517,400
2026-01-14	18.400	18.740	18.400	18.700	18.135	453,900
2026-01-13	18.260	18.460	18.260	18.360	17.806	418,100
2026-01-12	18.200	18.420	18.200	18.420	17.864	765,900
2026-01-09	18.140	18.360	18.140	18.300	17.747	468,100
2026-01-08	18.380	18.380	18.040	18.200	17.650	669,700
2026-01-07	18.200	18.400	18.200	18.380	17.825	330,400
2026-01-06	18.200	18.320	18.080	18.180	17.631	678,800
2026-01-05	18.340	18.500	18.080	18.200	17.650	958,000
2026-01-02	18.100	18.380	18.040	18.200	17.650	1,046,800
2025-12-31	18.400	18.400	18.080	18.140	17.592	794,000
2025-12-30	18.020	18.400	18.020	18.400	17.844	336,100
2025-12-29	18.360	18.360	18.280	18.360	17.806	634,400
2025-12-26	18.280	18.380	18.120	18.360	17.806	228,800
2025-12-24	18.000	18.280	17.960	18.280	17.728	395,800
2025-12-23	18.100	18.100	17.760	18.000	17.456	588,800
2025-12-22	18.060	18.100	17.800	18.100	17.553	327,500
2025-12-19	17.680	18.080	17.680	18.080	17.534	528,300
2025-12-18	17.860	17.860	17.480	17.660	17.127	270,300
2025-12-17	17.780	17.880	17.600	17.760	17.224	300,100
2025-12-16	17.540	17.960	17.540	17.760	17.224	618,700
2025-12-15	17.800	17.800	17.540	17.660	17.127	900,700
2025-12-12	17.300	17.800	17.240	17.700	17.165	545,000
2025-12-11	17.220	17.280	16.940	17.280	16.758	727,100
2025-12-10	17.380	17.380	16.920	17.260	16.739	373,100
2025-12-09	17.260	17.400	16.940	17.200	16.506	422,100
2025-12-08	17.240	17.240	16.920	17.020	16.333	495,800
2025-12-05	17.380	17.380	17.160	17.240	16.544	229,600
2025-12-04	17.500	17.500	17.160	17.300	16.602	396,400
2025-12-03	17.860	17.860	17.440	17.480	16.775	961,000
2025-12-02	17.520	17.920	17.520	17.700	16.986	616,800
2025-12-01	17.640	17.800	17.440	17.500	16.794	875,500
2025-11-28	17.900	17.900	17.380	17.520	16.813	800,200
2025-11-27	18.260	18.400	17.640	17.860	17.139	550,300
2025-11-26	18.260	18.360	18.200	18.280	17.542	1,929,800
2025-11-25	18.200	18.340	18.040	18.180	17.446	328,900
2025-11-24	18.360	18.540	18.140	18.400	17.658	2,923,500
2025-11-21	18.280	18.360	18.160	18.360	17.619	138,000
2025-11-20	18.320	18.740	18.180	18.320	17.581	1,530,400
2025-11-19	18.140	18.340	18.120	18.300	17.562	268,700
2025-11-18	18.520	18.520	18.140	18.140	17.408	333,100
2025-11-17	18.620	18.720	18.500	18.520	17.773	885,000
2025-11-14	18.580	18.780	18.560	18.600	17.850	266,800
2025-11-13	18.640	18.760	18.560	18.600	17.850	225,300
2025-11-12	18.700	18.760	18.540	18.660	17.907	213,300
2025-11-11	18.600	18.800	18.520	18.600	17.850	497,100
2025-11-10	18.500	18.720	18.460	18.500	17.754	371,000
2025-11-07	18.500	18.620	18.500	18.500	17.754	228,000
2025-11-06	18.680	18.940	18.460	18.460	17.715	415,200
2025-11-05	18.760	18.760	18.460	18.700	17.945	343,800
2025-11-04	18.500	18.760	18.500	18.640	17.888	362,000
2025-11-03	18.500	18.600	18.360	18.480	17.734	363,300
2025-10-31	18.460	18.740	18.460	18.500	17.754	416,700
2025-10-30	18.680	18.680	18.500	18.580	17.830	227,300
2025-10-29	18.580	18.580	18.380	18.500	17.754	885,200
2025-10-28	18.600	18.680	18.480	18.600	17.850	286,800

← NewerPage 4 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.