PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
18.50
+0.06 (0.33%)
At close: Sep 26, 2025

PETRONAS Gas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.4418.6418.4018.5018.500.33%2,937,500
Sep 25, 202518.4418.4818.3018.4418.44-338,800
Sep 24, 202518.4418.4818.0618.4418.44-888,300
Sep 23, 202518.5018.6418.3218.4418.440.77%218,600
Sep 22, 202518.5018.7018.2418.3018.30-1.08%485,300
Sep 19, 202518.2819.1618.2018.5018.501.20%3,205,800
Sep 18, 202518.5618.5618.1818.2818.28-0.11%628,500
Sep 17, 202518.4618.5618.0618.3018.30-0.22%1,215,900
Sep 12, 202518.4618.7018.2018.3418.34-0.65%374,000
Sep 11, 202518.5418.7018.0818.4618.46-1.28%637,900
Sep 10, 202518.7018.8218.6018.7018.540.54%534,800
Sep 9, 202518.7018.7018.4018.6018.440.32%456,800
Sep 8, 202518.7018.7618.3818.5418.38-0.86%363,200
Sep 4, 202518.7418.8018.6818.7018.54-1,499,800
Sep 3, 202518.7018.8218.6018.7018.54-933,200
Sep 2, 202518.6618.9018.6218.7018.540.32%803,500
Aug 29, 202518.7018.7418.3218.6418.480.22%1,389,500
Aug 28, 202518.6218.6818.4218.6018.44-736,500
Aug 27, 202518.6218.8218.1418.6018.44-253,200
Aug 26, 202519.0619.2818.5618.6018.44-2.11%3,318,600
Aug 25, 202519.1219.2818.9619.0018.84-509,800
Aug 22, 202518.9219.0018.8019.0018.840.53%238,700
Aug 21, 202518.7819.1818.7818.9018.740.85%582,200
Aug 20, 202518.9018.9018.7018.7418.58-0.85%394,700
Aug 19, 202518.8019.0218.7018.9018.740.53%1,059,700
Aug 18, 202518.7018.8818.6218.8018.640.53%1,040,700
Aug 15, 202519.0019.0018.4818.7018.54-590,600
Aug 14, 202518.9219.1218.5218.7018.54-1.16%920,000
Aug 13, 202518.7619.0018.7218.9218.760.85%784,200
Aug 12, 202518.7619.1018.7018.7618.60-574,900
Aug 11, 202518.6818.8618.6018.7618.600.43%1,257,800
Aug 8, 202518.2018.6818.2018.6818.522.86%2,112,700
Aug 7, 202518.1818.5818.1018.1618.01-0.11%8,603,900
Aug 6, 202518.1018.2417.9418.1818.020.44%348,700
Aug 5, 202517.9218.2217.9218.1017.95-0.11%270,600
Aug 4, 202517.9018.2017.8618.1217.971.34%1,041,900
Aug 1, 202517.9018.0417.8617.8817.73-0.56%466,100
Jul 31, 202518.0418.0417.8017.9817.830.45%1,031,200
Jul 30, 202517.7818.0217.7817.9017.750.67%449,800
Jul 29, 202518.0618.0817.7817.7817.63-0.78%689,900
Jul 28, 202518.0418.0617.7617.9217.77-0.33%526,200
Jul 25, 202517.9018.0417.7217.9817.830.45%426,600
Jul 24, 202517.6818.0417.6817.9017.751.24%1,437,600
Jul 23, 202517.5617.8817.5617.6817.530.68%620,100
Jul 22, 202517.8017.8017.5217.5617.41-1.46%448,300
Jul 21, 202517.8817.9817.8017.8217.67-0.45%163,600
Jul 18, 202517.8417.9817.7017.9017.750.22%343,000
Jul 17, 202517.6417.8617.6217.8617.710.45%548,900
Jul 16, 202517.7017.8417.6217.7817.630.45%198,500
Jul 15, 202517.7017.9017.5617.7017.55-228,100