Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	16.840	17.500	16.740	17.500	16.503	407,900
2025-04-29	17.240	17.240	16.780	16.820	15.862	714,400
2025-04-28	16.460	17.240	16.460	17.240	16.258	329,300
2025-04-25	16.800	16.900	16.500	16.900	15.937	93,400
2025-04-24	16.700	16.940	16.420	16.800	15.843	250,300
2025-04-23	16.720	16.820	16.480	16.660	15.711	510,200
2025-04-22	16.840	16.900	16.620	16.660	15.711	177,200
2025-04-21	16.900	16.900	16.780	16.900	15.937	129,500
2025-04-18	16.600	16.900	16.600	16.900	15.937	87,900
2025-04-17	16.500	16.660	16.320	16.440	15.503	416,100
2025-04-16	16.300	16.540	16.260	16.400	15.466	482,900
2025-04-15	16.340	16.500	16.160	16.320	15.390	311,700
2025-04-14	16.180	16.500	16.180	16.220	15.296	495,800
2025-04-11	16.180	16.340	15.800	16.180	15.258	574,900
2025-04-10	15.800	16.300	15.800	16.080	15.164	1,368,000
2025-04-09	15.740	15.820	15.200	15.360	14.485	641,100
2025-04-08	16.340	16.340	15.740	15.740	14.843	1,085,400
2025-04-07	16.600	16.600	15.800	16.320	15.390	577,500
2025-04-04	16.780	16.840	16.620	16.720	15.767	266,300
2025-04-03	16.720	16.780	16.680	16.780	15.824	160,200
2025-04-02	16.700	16.880	16.500	16.880	15.918	855,900
2025-03-28	17.020	17.040	16.860	16.880	15.918	811,500
2025-03-27	16.940	17.240	16.940	17.220	16.239	464,500
2025-03-26	17.080	17.120	16.900	17.020	16.050	839,900
2025-03-25	17.060	17.220	17.020	17.080	16.107	558,500
2025-03-24	17.220	17.220	16.960	17.060	16.088	221,200
2025-03-21	17.100	17.240	16.940	17.240	16.258	9,265,500
2025-03-20	16.920	17.220	16.860	16.940	15.975	1,672,800
2025-03-19	16.540	16.920	16.500	16.920	15.956	1,350,500
2025-03-17	16.660	16.820	16.500	16.740	15.786	148,600
2025-03-14	16.600	16.740	16.500	16.660	15.711	640,400
2025-03-13	16.760	16.760	16.440	16.600	15.654	1,374,400
2025-03-12	16.540	16.920	16.400	16.920	15.956	827,000
2025-03-11	16.600	16.660	16.560	16.620	15.673	1,418,500
2025-03-10	16.900	16.900	16.440	16.680	15.730	999,900
2025-03-07	17.300	17.300	16.860	16.880	15.918	688,400
2025-03-06	17.380	17.640	17.220	17.520	16.314	591,000
2025-03-05	17.480	17.480	17.220	17.380	16.184	696,700
2025-03-04	17.400	17.480	17.300	17.480	16.277	786,200
2025-03-03	17.500	17.500	17.400	17.460	16.259	269,500
2025-02-28	17.660	17.680	17.440	17.500	16.296	1,118,700
2025-02-27	17.700	17.700	17.340	17.520	16.314	1,615,100
2025-02-26	17.500	17.700	17.500	17.700	16.482	313,200
2025-02-25	17.560	17.680	17.480	17.500	16.296	504,700
2025-02-24	17.480	17.500	17.400	17.440	16.240	276,300
2025-02-21	17.520	17.540	17.280	17.500	16.296	2,325,500
2025-02-20	17.680	17.680	17.300	17.500	16.296	483,800
2025-02-19	17.580	17.600	17.320	17.540	16.333	411,600
2025-02-18	17.500	17.560	17.340	17.460	16.259	225,000
2025-02-17	17.520	17.540	17.220	17.440	16.240	827,500
2025-02-14	17.920	17.920	17.540	17.740	16.519	292,100
2025-02-13	17.740	17.920	17.540	17.920	16.687	421,200
2025-02-12	17.340	17.760	17.200	17.760	16.538	232,400
2025-02-10	17.380	17.680	17.260	17.320	16.128	237,700
2025-02-07	17.600	17.700	17.400	17.480	16.277	248,400
2025-02-06	17.180	17.800	17.180	17.800	16.575	416,800
2025-02-05	17.280	17.500	17.280	17.360	16.165	379,000
2025-02-04	17.180	17.380	17.160	17.200	16.016	505,100
2025-02-03	17.140	17.300	17.140	17.200	16.016	156,200
2025-01-31	17.300	17.300	17.120	17.200	16.016	535,000

← NewerPage 7 of 21 · 1,227 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.