Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.740	18.820	18.560	18.600	17.850	176,300
2025-10-24	18.540	18.740	18.480	18.740	17.984	194,800
2025-10-23	18.740	18.740	18.500	18.540	17.792	196,600
2025-10-22	18.760	18.820	18.580	18.740	17.984	317,200
2025-10-21	18.700	18.980	18.680	18.840	18.080	322,300
2025-10-17	18.900	19.300	18.560	18.700	17.945	349,700
2025-10-16	18.500	19.080	18.500	19.000	18.233	357,100
2025-10-15	18.500	19.100	18.440	18.520	17.773	1,068,700
2025-10-14	18.900	18.980	18.460	18.560	17.811	467,800
2025-10-13	18.940	19.120	18.800	18.940	18.176	788,000
2025-10-10	18.900	19.100	18.860	18.940	18.176	3,812,300
2025-10-09	18.800	18.980	18.660	18.900	18.137	835,600
2025-10-08	18.660	18.800	18.520	18.660	17.907	277,900
2025-10-07	18.500	18.880	18.500	18.680	17.926	437,000
2025-10-06	18.660	18.860	18.660	18.820	18.061	294,100
2025-10-03	18.500	18.660	18.480	18.580	17.830	433,900
2025-10-02	18.600	18.640	18.480	18.500	17.754	1,958,600
2025-10-01	18.620	18.680	18.480	18.600	17.850	1,045,000
2025-09-30	18.620	18.640	18.420	18.500	17.754	1,594,500
2025-09-29	18.500	18.780	18.500	18.580	17.830	128,800
2025-09-26	18.440	18.640	18.400	18.500	17.754	2,937,500
2025-09-25	18.440	18.480	18.300	18.440	17.696	338,800
2025-09-24	18.440	18.480	18.060	18.440	17.696	888,300
2025-09-23	18.500	18.640	18.320	18.440	17.696	218,600
2025-09-22	18.500	18.700	18.240	18.300	17.562	485,300
2025-09-19	18.280	19.160	18.200	18.500	17.754	3,205,800
2025-09-18	18.560	18.560	18.180	18.280	17.542	628,500
2025-09-17	18.460	18.560	18.060	18.300	17.562	1,215,900
2025-09-12	18.460	18.700	18.200	18.340	17.600	374,000
2025-09-11	18.540	18.700	18.080	18.460	17.715	637,900
2025-09-10	18.700	18.820	18.600	18.700	17.792	534,800
2025-09-09	18.700	18.700	18.400	18.600	17.697	456,800
2025-09-08	18.700	18.760	18.380	18.540	17.640	363,200
2025-09-04	18.740	18.800	18.680	18.700	17.792	1,499,800
2025-09-03	18.700	18.820	18.600	18.700	17.792	933,200
2025-09-02	18.660	18.900	18.620	18.700	17.792	803,500
2025-08-29	18.700	18.740	18.320	18.640	17.735	1,389,500
2025-08-28	18.620	18.680	18.420	18.600	17.697	736,500
2025-08-27	18.620	18.820	18.140	18.600	17.697	253,200
2025-08-26	19.060	19.280	18.560	18.600	17.697	3,318,600
2025-08-25	19.120	19.280	18.960	19.000	18.077	509,800
2025-08-22	18.920	19.000	18.800	19.000	18.077	238,700
2025-08-21	18.780	19.180	18.780	18.900	17.982	582,200
2025-08-20	18.900	18.900	18.700	18.740	17.830	394,700
2025-08-19	18.800	19.020	18.700	18.900	17.982	1,059,700
2025-08-18	18.700	18.880	18.620	18.800	17.887	1,040,700
2025-08-15	19.000	19.000	18.480	18.700	17.792	590,600
2025-08-14	18.920	19.120	18.520	18.700	17.792	920,000
2025-08-13	18.760	19.000	18.720	18.920	18.001	784,200
2025-08-12	18.760	19.100	18.700	18.760	17.849	574,900
2025-08-11	18.680	18.860	18.600	18.760	17.849	1,257,800
2025-08-08	18.200	18.680	18.200	18.680	17.773	2,112,700
2025-08-07	18.180	18.580	18.100	18.160	17.278	8,603,900
2025-08-06	18.100	18.240	17.940	18.180	17.297	348,700
2025-08-05	17.920	18.220	17.920	18.100	17.221	270,600
2025-08-04	17.900	18.200	17.860	18.120	17.240	1,041,900
2025-08-01	17.900	18.040	17.860	17.880	17.012	466,100
2025-07-31	18.040	18.040	17.800	17.980	17.107	1,031,200
2025-07-30	17.780	18.020	17.780	17.900	17.031	449,800
2025-07-29	18.060	18.080	17.780	17.780	16.917	689,900

← NewerPage 5 of 21 · 1,226 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.