Petronas Gas Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.240 | 17.400 | 17.240 | 17.320 | 17.320 | 236,900 |
| 2026-10-15 | 17.280 | 17.600 | 17.200 | 17.600 | 17.600 | 362,200 |
| 2026-10-14 | 17.200 | 17.340 | 17.200 | 17.280 | 17.280 | 474,100 |
| 2026-10-13 | 17.300 | 17.300 | 17.180 | 17.200 | 17.200 | 667,400 |
| 2026-10-12 | 17.200 | 17.260 | 17.180 | 17.220 | 17.220 | 678,400 |
| 2026-10-09 | 17.800 | 17.800 | 17.120 | 17.120 | 17.120 | 423,000 |
| 2026-10-08 | 17.360 | 17.800 | 17.100 | 17.800 | 17.800 | 390,400 |
| 2026-10-07 | 17.360 | 17.360 | 17.180 | 17.260 | 17.260 | 114,700 |
| 2026-10-06 | 17.360 | 17.360 | 17.200 | 17.280 | 17.280 | 287,800 |
| 2026-10-05 | 17.200 | 17.380 | 17.200 | 17.300 | 17.300 | 188,300 |
| 2026-10-02 | 17.200 | 17.320 | 17.180 | 17.200 | 17.200 | 269,000 |
| 2026-10-01 | 17.360 | 17.500 | 17.060 | 17.320 | 17.320 | 294,800 |
| 2026-09-30 | 17.180 | 17.440 | 17.180 | 17.400 | 17.400 | 623,000 |
| 2026-09-29 | 17.260 | 17.580 | 17.180 | 17.180 | 17.180 | 423,800 |
| 2026-09-28 | 17.500 | 17.500 | 17.240 | 17.300 | 17.300 | 332,800 |
| 2026-09-25 | 17.240 | 17.400 | 17.200 | 17.400 | 17.400 | 125,600 |
| 2026-09-24 | 17.500 | 17.500 | 17.140 | 17.400 | 17.400 | 180,000 |
| 2026-09-23 | 17.400 | 17.620 | 17.360 | 17.500 | 17.500 | 392,900 |
| 2026-09-22 | 17.200 | 17.600 | 17.200 | 17.280 | 17.280 | 1,062,700 |
| 2026-09-21 | 17.480 | 17.480 | 17.140 | 17.200 | 17.200 | 248,600 |
| 2026-09-18 | 17.160 | 17.540 | 17.140 | 17.500 | 17.500 | 1,763,700 |
| 2026-09-17 | 17.140 | 17.340 | 17.020 | 17.160 | 17.160 | 476,500 |
| 2026-09-16 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 0 |
| 2026-09-15 | 17.140 | 17.460 | 17.140 | 17.200 | 17.200 | 1,035,900 |
| 2026-09-14 | 17.300 | 17.400 | 17.140 | 17.400 | 17.400 | 184,200 |
| 2026-09-11 | 17.340 | 17.420 | 17.220 | 17.300 | 17.300 | 152,100 |
| 2026-09-10 | 17.600 | 17.640 | 17.380 | 17.500 | 17.340 | 456,800 |
| 2026-09-09 | 17.460 | 17.640 | 17.400 | 17.500 | 17.340 | 1,036,500 |
| 2026-09-08 | 17.520 | 17.580 | 17.400 | 17.440 | 17.281 | 431,200 |
| 2026-09-07 | 17.220 | 17.700 | 17.220 | 17.700 | 17.538 | 407,200 |
| 2026-09-04 | 17.600 | 17.600 | 17.220 | 17.260 | 17.102 | 358,500 |
| 2026-09-03 | 17.760 | 17.760 | 17.560 | 17.620 | 17.459 | 369,900 |
| 2026-09-02 | 17.480 | 17.740 | 17.460 | 17.580 | 17.419 | 336,300 |
| 2026-09-01 | 17.420 | 17.800 | 17.420 | 17.700 | 17.538 | 839,800 |
| 2026-08-28 | 17.820 | 17.840 | 17.540 | 17.640 | 17.479 | 805,400 |
| 2026-08-27 | 17.620 | 17.820 | 17.620 | 17.820 | 17.657 | 372,100 |
| 2026-08-26 | 17.620 | 17.860 | 17.500 | 17.580 | 17.419 | 1,036,700 |
| 2026-08-24 | 17.600 | 17.600 | 17.300 | 17.600 | 17.439 | 327,000 |
| 2026-08-21 | 17.600 | 17.600 | 17.480 | 17.600 | 17.439 | 281,000 |
| 2026-08-20 | 17.580 | 17.680 | 17.340 | 17.480 | 17.320 | 396,400 |
| 2026-08-19 | 17.420 | 17.640 | 17.400 | 17.580 | 17.419 | 524,700 |
| 2026-08-18 | 17.220 | 17.440 | 17.220 | 17.440 | 17.281 | 466,500 |
| 2026-08-17 | 17.420 | 17.420 | 17.220 | 17.220 | 17.063 | 393,000 |
| 2026-08-14 | 17.420 | 17.480 | 17.300 | 17.420 | 17.261 | 488,300 |
| 2026-08-13 | 17.380 | 17.480 | 17.300 | 17.420 | 17.261 | 639,100 |
| 2026-08-12 | 17.300 | 17.460 | 17.300 | 17.420 | 17.261 | 413,700 |
| 2026-08-11 | 17.260 | 17.360 | 17.180 | 17.280 | 17.122 | 862,500 |
| 2026-08-10 | 17.180 | 17.420 | 17.160 | 17.360 | 17.201 | 823,600 |
| 2026-08-07 | 17.200 | 17.240 | 17.060 | 17.160 | 17.003 | 676,400 |
| 2026-08-06 | 17.600 | 17.600 | 17.080 | 17.180 | 17.023 | 471,800 |
| 2026-08-05 | 17.380 | 17.700 | 17.380 | 17.440 | 17.281 | 697,000 |
| 2026-08-04 | 17.460 | 17.460 | 17.300 | 17.380 | 17.221 | 434,800 |
| 2026-08-03 | 17.560 | 17.600 | 17.320 | 17.460 | 17.300 | 312,400 |
| 2026-07-31 | 17.520 | 17.640 | 17.420 | 17.540 | 17.380 | 774,200 |
| 2026-07-30 | 17.780 | 17.780 | 17.480 | 17.580 | 17.419 | 274,000 |
| 2026-07-29 | 17.740 | 17.760 | 17.560 | 17.640 | 17.479 | 304,400 |
| 2026-07-28 | 17.700 | 17.780 | 17.600 | 17.620 | 17.459 | 187,200 |
| 2026-07-27 | 17.400 | 17.820 | 17.400 | 17.700 | 17.538 | 617,700 |
| 2026-07-24 | 17.560 | 17.600 | 17.380 | 17.400 | 17.241 | 416,900 |
| 2026-07-23 | 17.460 | 17.560 | 17.420 | 17.500 | 17.340 | 119,100 |
Page 1 of 3 · 123 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.