Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	17.500	17.500	17.100	17.120	15.942	128,500
2025-01-27	17.160	17.500	17.120	17.200	16.016	105,700
2025-01-24	17.080	17.400	17.080	17.400	16.203	425,200
2025-01-23	17.080	17.260	17.060	17.080	15.905	283,700
2025-01-22	17.300	17.320	17.080	17.080	15.905	449,700
2025-01-21	17.300	17.300	17.020	17.060	15.886	513,700
2025-01-20	17.180	17.460	17.180	17.340	16.147	167,400
2025-01-17	17.400	17.500	16.900	17.180	15.998	420,200
2025-01-16	17.540	17.620	17.440	17.440	16.240	1,067,800
2025-01-15	17.600	17.600	17.220	17.540	16.333	377,200
2025-01-14	17.580	17.600	17.560	17.580	16.370	433,400
2025-01-13	17.540	17.640	17.400	17.560	16.352	487,000
2025-01-10	17.580	17.780	17.540	17.640	16.426	226,300
2025-01-09	17.820	17.880	17.560	17.680	16.463	480,200
2025-01-08	17.720	17.860	17.660	17.820	16.594	230,900
2025-01-07	17.580	17.840	17.580	17.760	16.538	469,300
2025-01-06	17.700	17.840	17.620	17.780	16.557	270,900
2025-01-03	17.800	17.800	17.620	17.680	16.463	235,700
2025-01-02	17.620	17.940	17.540	17.940	16.706	281,300
2024-12-31	17.600	17.700	17.520	17.680	16.463	707,000
2024-12-30	17.660	17.740	17.580	17.680	16.463	711,300
2024-12-27	17.520	17.780	17.520	17.600	16.389	820,200
2024-12-26	17.560	17.660	17.560	17.600	16.389	42,100
2024-12-24	17.540	17.660	17.540	17.560	16.352	54,000
2024-12-23	17.500	17.620	17.400	17.540	16.333	448,200
2024-12-20	17.500	17.640	17.460	17.580	16.370	1,668,700
2024-12-19	17.300	17.560	17.240	17.500	16.296	517,100
2024-12-18	17.460	17.460	17.380	17.400	16.203	278,300
2024-12-17	17.300	17.500	17.300	17.460	16.259	356,800
2024-12-16	17.320	17.380	17.240	17.380	16.184	230,600
2024-12-13	17.080	17.360	17.060	17.320	16.128	1,642,700
2024-12-12	17.240	17.240	17.080	17.100	15.923	276,100
2024-12-11	17.220	17.240	17.000	17.060	15.886	644,900
2024-12-10	17.740	17.740	17.260	17.400	16.035	709,900
2024-12-09	17.860	17.900	17.520	17.700	16.312	867,500
2024-12-06	17.820	18.000	17.820	17.860	16.459	431,900
2024-12-05	17.880	18.040	17.820	17.860	16.459	256,700
2024-12-04	17.980	18.060	17.820	17.860	16.459	955,700
2024-12-03	17.940	18.000	17.840	17.860	16.459	888,100
2024-12-02	17.900	17.900	17.800	17.840	16.441	467,400
2024-11-29	17.800	17.960	17.780	17.840	16.441	812,700
2024-11-28	17.860	17.960	17.800	17.800	16.404	678,000
2024-11-27	17.760	17.900	17.740	17.800	16.404	592,300
2024-11-26	17.800	17.840	17.780	17.800	16.404	1,310,200
2024-11-25	17.500	17.820	17.500	17.800	16.404	2,234,300
2024-11-22	17.600	17.620	17.560	17.600	16.219	232,500
2024-11-21	17.540	17.640	17.440	17.580	16.201	705,600
2024-11-20	17.640	17.700	17.640	17.640	16.256	280,300
2024-11-19	17.600	17.680	17.520	17.640	16.256	743,800
2024-11-18	17.620	17.780	17.520	17.680	16.293	563,600
2024-11-15	17.680	17.680	17.560	17.620	16.238	492,400
2024-11-14	17.680	17.700	17.640	17.680	16.293	609,700
2024-11-13	17.640	17.660	17.580	17.660	16.275	438,400
2024-11-12	17.460	17.520	17.460	17.500	16.127	603,600
2024-11-11	17.700	17.700	17.600	17.640	16.256	622,700
2024-11-08	17.640	17.640	17.500	17.620	16.238	230,300
2024-11-07	17.520	17.600	17.400	17.500	16.127	619,800
2024-11-06	17.480	17.580	17.480	17.500	16.127	153,500
2024-11-05	17.460	17.500	17.420	17.480	16.109	3,164,300
2024-11-04	17.420	17.580	17.420	17.440	16.072	748,300

← NewerPage 8 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.