Petronas Gas Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	17.280	17.560	17.220	17.420	16.053	2,023,800
2024-10-30	17.440	17.580	17.280	17.280	15.924	1,404,900
2024-10-29	17.440	17.440	17.400	17.420	16.053	660,400
2024-10-28	17.620	17.760	17.400	17.400	16.035	211,500
2024-10-25	17.640	17.780	17.620	17.620	16.238	112,300
2024-10-24	17.660	17.760	17.600	17.660	16.275	573,300
2024-10-23	17.700	17.700	17.660	17.660	16.275	315,600
2024-10-22	17.800	17.860	17.700	17.700	16.312	1,181,100
2024-10-21	17.680	17.960	17.680	17.820	16.422	189,300
2024-10-18	17.820	17.880	17.660	17.660	16.275	277,000
2024-10-17	17.800	17.820	17.780	17.820	16.422	121,000
2024-10-16	17.940	17.940	17.720	17.820	16.422	915,200
2024-10-15	17.700	17.840	17.580	17.700	16.312	1,243,900
2024-10-14	17.620	17.740	17.620	17.700	16.312	691,600
2024-10-11	17.660	17.860	17.560	17.620	16.238	243,200
2024-10-10	17.540	17.660	17.500	17.520	16.146	967,900
2024-10-09	17.640	17.700	17.560	17.560	16.183	330,600
2024-10-08	17.740	17.760	17.540	17.640	16.256	435,600
2024-10-07	18.100	18.100	17.560	17.580	16.201	277,800
2024-10-04	18.060	18.060	17.580	17.780	16.385	509,100
2024-10-03	18.020	18.020	17.800	17.900	16.496	440,500
2024-10-02	18.000	18.020	17.900	18.000	16.588	281,400
2024-10-01	18.000	18.040	17.900	17.980	16.570	240,000
2024-09-30	18.080	18.200	17.800	18.000	16.588	894,600
2024-09-27	18.000	18.080	17.880	18.040	16.625	169,300
2024-09-26	18.000	18.040	17.960	18.000	16.588	609,600
2024-09-25	17.900	17.960	17.900	17.960	16.551	463,200
2024-09-24	17.960	18.040	17.880	17.900	16.496	392,800
2024-09-23	18.080	18.080	17.900	17.960	16.551	977,700
2024-09-20	17.880	17.900	17.780	17.900	16.496	2,088,200
2024-09-19	17.800	17.980	17.800	17.860	16.459	1,046,600
2024-09-18	17.960	17.960	17.720	17.800	16.404	250,700
2024-09-17	18.060	18.060	17.900	17.960	16.551	424,500
2024-09-13	17.980	18.000	17.880	17.980	16.570	638,300
2024-09-12	17.880	18.080	17.800	17.860	16.459	735,200
2024-09-11	17.940	18.060	17.720	17.980	16.570	1,121,200
2024-09-10	18.020	18.020	17.840	18.000	16.588	451,700
2024-09-09	17.920	18.100	17.880	18.020	16.606	411,300
2024-09-06	18.200	18.200	17.880	17.980	16.570	282,100
2024-09-05	17.940	18.260	17.940	18.020	16.606	569,700
2024-09-04	18.100	18.320	18.100	18.200	16.772	580,500
2024-09-03	18.300	18.300	18.220	18.280	16.699	744,500
2024-09-02	18.140	18.360	18.100	18.300	16.717	451,600
2024-08-30	18.580	18.580	18.280	18.280	16.699	2,304,000
2024-08-29	18.300	18.580	18.300	18.400	16.808	1,783,600
2024-08-28	18.340	18.340	18.220	18.300	16.717	775,300
2024-08-27	18.200	18.240	18.100	18.160	16.589	951,300
2024-08-26	18.340	18.340	18.140	18.200	16.626	706,900
2024-08-23	18.300	18.400	18.220	18.300	16.717	411,400
2024-08-22	18.300	18.380	18.160	18.200	16.626	255,800
2024-08-21	18.100	18.480	18.100	18.300	16.717	301,400
2024-08-20	18.200	18.360	17.980	18.180	16.607	623,100
2024-08-19	18.120	18.220	17.940	18.160	16.589	977,700
2024-08-16	18.180	18.180	17.880	18.060	16.498	1,174,100
2024-08-15	17.920	18.180	17.860	18.000	16.443	177,600
2024-08-14	18.020	18.180	17.920	17.920	16.370	513,800
2024-08-13	17.900	18.200	17.900	18.200	16.626	195,400
2024-08-12	17.800	18.280	17.800	17.900	16.351	187,200
2024-08-09	17.900	17.940	17.800	17.880	16.333	376,500
2024-08-08	17.820	18.000	17.820	17.880	16.333	419,700

← NewerPage 9 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.