PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia · Delayed Price · Currency is MYR 18.14
-0.26 (-1.41%)
At close: Dec 31, 2025
PETRONAS Gas Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.40 | 18.40 | 18.08 | 18.14 | 18.14 | -1.41% | 794,000 |
| Dec 30, 2025 | 18.02 | 18.40 | 18.02 | 18.40 | 18.40 | 0.22% | 336,100 |
| Dec 29, 2025 | 18.36 | 18.36 | 18.28 | 18.36 | 18.36 | - | 634,400 |
| Dec 26, 2025 | 18.28 | 18.38 | 18.12 | 18.36 | 18.36 | 0.44% | 228,800 |
| Dec 24, 2025 | 18.00 | 18.28 | 17.96 | 18.28 | 18.28 | 1.56% | 395,800 |
| Dec 23, 2025 | 18.10 | 18.10 | 17.76 | 18.00 | 18.00 | -0.55% | 588,800 |
| Dec 22, 2025 | 18.06 | 18.10 | 17.80 | 18.10 | 18.10 | 0.11% | 327,500 |
| Dec 19, 2025 | 17.68 | 18.08 | 17.68 | 18.08 | 18.08 | 2.38% | 528,300 |
| Dec 18, 2025 | 17.86 | 17.86 | 17.48 | 17.66 | 17.66 | -0.56% | 270,300 |
| Dec 17, 2025 | 17.78 | 17.88 | 17.60 | 17.76 | 17.76 | - | 300,100 |
| Dec 16, 2025 | 17.54 | 17.96 | 17.54 | 17.76 | 17.76 | 0.57% | 618,700 |
| Dec 15, 2025 | 17.80 | 17.80 | 17.54 | 17.66 | 17.66 | -0.23% | 900,700 |
| Dec 12, 2025 | 17.30 | 17.80 | 17.24 | 17.70 | 17.70 | 2.43% | 545,000 |
| Dec 11, 2025 | 17.22 | 17.28 | 16.94 | 17.28 | 17.28 | 0.12% | 727,100 |
| Dec 10, 2025 | 17.38 | 17.38 | 16.92 | 17.26 | 17.26 | 0.35% | 373,100 |
| Dec 9, 2025 | 17.26 | 17.40 | 16.94 | 17.20 | 17.02 | 1.06% | 422,100 |
| Dec 8, 2025 | 17.24 | 17.24 | 16.92 | 17.02 | 16.84 | -1.28% | 495,800 |
| Dec 5, 2025 | 17.38 | 17.38 | 17.16 | 17.24 | 17.06 | -0.35% | 229,600 |
| Dec 4, 2025 | 17.50 | 17.50 | 17.16 | 17.30 | 17.12 | -1.03% | 396,400 |
| Dec 3, 2025 | 17.86 | 17.86 | 17.44 | 17.48 | 17.30 | -1.24% | 961,000 |
| Dec 2, 2025 | 17.52 | 17.92 | 17.52 | 17.70 | 17.51 | 1.14% | 616,800 |
| Dec 1, 2025 | 17.64 | 17.80 | 17.44 | 17.50 | 17.32 | -0.11% | 875,500 |
| Nov 28, 2025 | 17.90 | 17.90 | 17.38 | 17.52 | 17.34 | -1.90% | 800,200 |
| Nov 27, 2025 | 18.26 | 18.40 | 17.64 | 17.86 | 17.67 | -2.30% | 550,300 |
| Nov 26, 2025 | 18.26 | 18.36 | 18.20 | 18.28 | 18.09 | 0.55% | 1,929,800 |
| Nov 25, 2025 | 18.20 | 18.34 | 18.04 | 18.18 | 17.99 | -1.20% | 328,900 |
| Nov 24, 2025 | 18.36 | 18.54 | 18.14 | 18.40 | 18.21 | 0.22% | 2,923,500 |
| Nov 21, 2025 | 18.28 | 18.36 | 18.16 | 18.36 | 18.17 | 0.22% | 138,000 |
| Nov 20, 2025 | 18.32 | 18.74 | 18.18 | 18.32 | 18.13 | 0.11% | 1,530,400 |
| Nov 19, 2025 | 18.14 | 18.34 | 18.12 | 18.30 | 18.11 | 0.88% | 268,700 |
| Nov 18, 2025 | 18.52 | 18.52 | 18.14 | 18.14 | 17.95 | -2.05% | 333,100 |
| Nov 17, 2025 | 18.62 | 18.72 | 18.50 | 18.52 | 18.33 | -0.43% | 885,000 |
| Nov 14, 2025 | 18.58 | 18.78 | 18.56 | 18.60 | 18.41 | - | 266,800 |
| Nov 13, 2025 | 18.64 | 18.76 | 18.56 | 18.60 | 18.41 | -0.32% | 225,300 |
| Nov 12, 2025 | 18.70 | 18.76 | 18.54 | 18.66 | 18.46 | 0.32% | 213,300 |
| Nov 11, 2025 | 18.60 | 18.80 | 18.52 | 18.60 | 18.41 | 0.54% | 497,100 |
| Nov 10, 2025 | 18.50 | 18.72 | 18.46 | 18.50 | 18.31 | - | 371,000 |
| Nov 7, 2025 | 18.50 | 18.62 | 18.50 | 18.50 | 18.31 | 0.22% | 228,000 |
| Nov 6, 2025 | 18.68 | 18.94 | 18.46 | 18.46 | 18.27 | -1.28% | 415,200 |
| Nov 5, 2025 | 18.76 | 18.76 | 18.46 | 18.70 | 18.50 | 0.32% | 343,800 |
| Nov 4, 2025 | 18.50 | 18.76 | 18.50 | 18.64 | 18.44 | 0.87% | 362,000 |
| Nov 3, 2025 | 18.50 | 18.60 | 18.36 | 18.48 | 18.29 | -0.11% | 363,300 |
| Oct 31, 2025 | 18.46 | 18.74 | 18.46 | 18.50 | 18.31 | -0.43% | 416,700 |
| Oct 30, 2025 | 18.68 | 18.68 | 18.50 | 18.58 | 18.39 | 0.43% | 227,300 |
| Oct 29, 2025 | 18.58 | 18.58 | 18.38 | 18.50 | 18.31 | -0.54% | 885,200 |
| Oct 28, 2025 | 18.60 | 18.68 | 18.48 | 18.60 | 18.41 | - | 286,800 |
| Oct 27, 2025 | 18.74 | 18.82 | 18.56 | 18.60 | 18.41 | -0.75% | 176,300 |
| Oct 24, 2025 | 18.54 | 18.74 | 18.48 | 18.74 | 18.54 | 1.08% | 194,800 |
| Oct 23, 2025 | 18.74 | 18.74 | 18.50 | 18.54 | 18.35 | -1.07% | 196,600 |
| Oct 22, 2025 | 18.76 | 18.82 | 18.58 | 18.74 | 18.54 | -0.53% | 317,200 |