Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	18.040	18.060	17.760	17.920	17.050	526,200
2025-07-25	17.900	18.040	17.720	17.980	17.107	426,600
2025-07-24	17.680	18.040	17.680	17.900	17.031	1,437,600
2025-07-23	17.560	17.880	17.560	17.680	16.821	620,100
2025-07-22	17.800	17.800	17.520	17.560	16.707	448,300
2025-07-21	17.880	17.980	17.800	17.820	16.955	163,600
2025-07-18	17.840	17.980	17.700	17.900	17.031	343,000
2025-07-17	17.640	17.860	17.620	17.860	16.993	548,900
2025-07-16	17.700	17.840	17.620	17.780	16.917	198,500
2025-07-15	17.700	17.900	17.560	17.700	16.840	228,100
2025-07-14	17.860	17.860	17.700	17.700	16.840	363,000
2025-07-11	17.900	17.900	17.640	17.700	16.840	230,600
2025-07-10	17.880	18.000	17.540	17.860	16.993	672,800
2025-07-09	18.000	18.100	17.900	18.000	17.126	350,200
2025-07-08	17.980	18.060	17.880	17.980	17.107	417,000
2025-07-07	18.020	18.040	17.800	17.980	17.107	671,400
2025-07-04	18.100	18.120	17.980	18.040	17.164	245,000
2025-07-03	17.800	18.200	17.740	18.160	17.278	1,202,500
2025-07-02	17.620	17.760	17.580	17.760	16.898	573,700
2025-07-01	17.620	17.800	17.460	17.500	16.650	891,400
2025-06-30	17.800	17.800	17.520	17.620	16.764	1,239,900
2025-06-26	17.680	17.800	17.660	17.760	16.898	550,800
2025-06-25	17.700	17.740	17.300	17.660	16.802	776,100
2025-06-24	17.620	17.780	17.580	17.640	16.783	406,900
2025-06-23	17.240	17.760	17.220	17.620	16.764	1,102,300
2025-06-20	18.080	18.160	17.480	17.480	16.631	7,437,800
2025-06-19	18.160	18.200	18.020	18.020	17.145	447,200
2025-06-18	18.140	18.300	18.040	18.160	17.278	509,900
2025-06-17	18.000	18.120	17.920	18.100	17.221	841,400
2025-06-16	18.000	18.040	17.920	17.960	17.088	688,500
2025-06-13	18.020	18.020	17.780	17.840	16.974	674,400
2025-06-12	17.960	18.120	17.800	18.080	17.202	435,400
2025-06-11	17.840	18.060	17.500	17.700	16.840	1,687,500
2025-06-10	18.280	18.280	18.000	18.100	17.069	637,300
2025-06-09	18.180	18.200	18.000	18.140	17.107	414,400
2025-06-06	18.100	18.220	18.000	18.180	17.144	420,000
2025-06-05	17.940	18.200	17.940	18.180	17.144	326,000
2025-06-04	17.920	18.160	17.920	18.060	17.031	1,855,700
2025-06-03	18.040	18.340	17.860	18.100	17.069	1,100,200
2025-05-30	18.100	18.100	17.820	17.960	16.937	1,941,400
2025-05-29	18.280	18.280	17.940	17.940	16.918	641,000
2025-05-28	18.200	18.380	18.040	18.060	17.031	734,300
2025-05-27	18.200	18.300	17.860	18.240	17.201	718,700
2025-05-26	17.980	18.220	17.540	18.220	17.182	487,500
2025-05-23	17.740	18.000	17.720	18.000	16.975	268,400
2025-05-22	17.680	17.760	17.680	17.680	16.673	1,052,600
2025-05-21	17.660	17.800	17.600	17.660	16.654	222,300
2025-05-20	17.460	17.720	17.440	17.720	16.710	497,500
2025-05-19	17.680	17.780	17.500	17.580	16.578	647,100
2025-05-16	17.660	17.800	17.540	17.680	16.673	813,900
2025-05-15	17.460	17.800	17.440	17.660	16.654	745,500
2025-05-14	17.600	17.660	17.420	17.660	16.654	409,300
2025-05-13	17.380	17.600	17.300	17.540	16.541	986,700
2025-05-09	17.300	17.380	17.100	17.300	16.314	373,100
2025-05-08	17.200	17.360	17.080	17.240	16.258	1,788,800
2025-05-07	17.380	17.380	17.120	17.280	16.296	391,600
2025-05-06	17.260	17.500	17.140	17.240	16.258	189,300
2025-05-05	17.500	17.640	17.240	17.360	16.371	185,900
2025-05-02	17.500	17.500	17.060	17.480	16.484	455,200
2025-04-30	16.840	17.500	16.740	17.500	16.503	407,900

← NewerPage 6 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.