PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia · Delayed Price · Currency is MYR 18.70
-0.30 (-1.58%)
At close: Oct 17, 2025
PETRONAS Gas Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.90 | 19.30 | 18.56 | 18.70 | 18.70 | -1.58% | 349,700 |
| Oct 16, 2025 | 18.50 | 19.08 | 18.50 | 19.00 | 19.00 | 2.59% | 357,100 |
| Oct 15, 2025 | 18.50 | 19.10 | 18.44 | 18.52 | 18.52 | -0.22% | 1,068,700 |
| Oct 14, 2025 | 18.90 | 18.98 | 18.46 | 18.56 | 18.56 | -2.01% | 467,800 |
| Oct 13, 2025 | 18.94 | 19.12 | 18.80 | 18.94 | 18.94 | - | 788,000 |
| Oct 10, 2025 | 18.90 | 19.10 | 18.86 | 18.94 | 18.94 | 0.21% | 3,812,300 |
| Oct 9, 2025 | 18.80 | 18.98 | 18.66 | 18.90 | 18.90 | 1.29% | 835,600 |
| Oct 8, 2025 | 18.66 | 18.80 | 18.52 | 18.66 | 18.66 | -0.11% | 277,900 |
| Oct 7, 2025 | 18.50 | 18.88 | 18.50 | 18.68 | 18.68 | -0.74% | 437,000 |
| Oct 6, 2025 | 18.66 | 18.86 | 18.66 | 18.82 | 18.82 | 1.29% | 294,100 |
| Oct 3, 2025 | 18.50 | 18.66 | 18.48 | 18.58 | 18.58 | 0.43% | 433,900 |
| Oct 2, 2025 | 18.60 | 18.64 | 18.48 | 18.50 | 18.50 | -0.54% | 1,958,600 |
| Oct 1, 2025 | 18.62 | 18.68 | 18.48 | 18.60 | 18.60 | 0.54% | 1,045,000 |
| Sep 30, 2025 | 18.62 | 18.64 | 18.42 | 18.50 | 18.50 | -0.43% | 1,594,500 |
| Sep 29, 2025 | 18.50 | 18.78 | 18.50 | 18.58 | 18.58 | 0.43% | 128,800 |
| Sep 26, 2025 | 18.44 | 18.64 | 18.40 | 18.50 | 18.50 | 0.33% | 2,937,500 |
| Sep 25, 2025 | 18.44 | 18.48 | 18.30 | 18.44 | 18.44 | - | 338,800 |
| Sep 24, 2025 | 18.44 | 18.48 | 18.06 | 18.44 | 18.44 | - | 888,300 |
| Sep 23, 2025 | 18.50 | 18.64 | 18.32 | 18.44 | 18.44 | 0.77% | 218,600 |
| Sep 22, 2025 | 18.50 | 18.70 | 18.24 | 18.30 | 18.30 | -1.08% | 485,300 |
| Sep 19, 2025 | 18.28 | 19.16 | 18.20 | 18.50 | 18.50 | 1.20% | 3,205,800 |
| Sep 18, 2025 | 18.56 | 18.56 | 18.18 | 18.28 | 18.28 | -0.11% | 628,500 |
| Sep 17, 2025 | 18.46 | 18.56 | 18.06 | 18.30 | 18.30 | -0.22% | 1,215,900 |
| Sep 12, 2025 | 18.46 | 18.70 | 18.20 | 18.34 | 18.34 | -0.65% | 374,000 |
| Sep 11, 2025 | 18.54 | 18.70 | 18.08 | 18.46 | 18.46 | -1.28% | 637,900 |
| Sep 10, 2025 | 18.70 | 18.82 | 18.60 | 18.70 | 18.54 | 0.54% | 534,800 |
| Sep 9, 2025 | 18.70 | 18.70 | 18.40 | 18.60 | 18.44 | 0.32% | 456,800 |
| Sep 8, 2025 | 18.70 | 18.76 | 18.38 | 18.54 | 18.38 | -0.86% | 363,200 |
| Sep 4, 2025 | 18.74 | 18.80 | 18.68 | 18.70 | 18.54 | - | 1,499,800 |
| Sep 3, 2025 | 18.70 | 18.82 | 18.60 | 18.70 | 18.54 | - | 933,200 |
| Sep 2, 2025 | 18.66 | 18.90 | 18.62 | 18.70 | 18.54 | 0.32% | 803,500 |
| Aug 29, 2025 | 18.70 | 18.74 | 18.32 | 18.64 | 18.48 | 0.22% | 1,389,500 |
| Aug 28, 2025 | 18.62 | 18.68 | 18.42 | 18.60 | 18.44 | - | 736,500 |
| Aug 27, 2025 | 18.62 | 18.82 | 18.14 | 18.60 | 18.44 | - | 253,200 |
| Aug 26, 2025 | 19.06 | 19.28 | 18.56 | 18.60 | 18.44 | -2.11% | 3,318,600 |
| Aug 25, 2025 | 19.12 | 19.28 | 18.96 | 19.00 | 18.84 | - | 509,800 |
| Aug 22, 2025 | 18.92 | 19.00 | 18.80 | 19.00 | 18.84 | 0.53% | 238,700 |
| Aug 21, 2025 | 18.78 | 19.18 | 18.78 | 18.90 | 18.74 | 0.85% | 582,200 |
| Aug 20, 2025 | 18.90 | 18.90 | 18.70 | 18.74 | 18.58 | -0.85% | 394,700 |
| Aug 19, 2025 | 18.80 | 19.02 | 18.70 | 18.90 | 18.74 | 0.53% | 1,059,700 |
| Aug 18, 2025 | 18.70 | 18.88 | 18.62 | 18.80 | 18.64 | 0.53% | 1,040,700 |
| Aug 15, 2025 | 19.00 | 19.00 | 18.48 | 18.70 | 18.54 | - | 590,600 |
| Aug 14, 2025 | 18.92 | 19.12 | 18.52 | 18.70 | 18.54 | -1.16% | 920,000 |
| Aug 13, 2025 | 18.76 | 19.00 | 18.72 | 18.92 | 18.76 | 0.85% | 784,200 |
| Aug 12, 2025 | 18.76 | 19.10 | 18.70 | 18.76 | 18.60 | - | 574,900 |
| Aug 11, 2025 | 18.68 | 18.86 | 18.60 | 18.76 | 18.60 | 0.43% | 1,257,800 |
| Aug 8, 2025 | 18.20 | 18.68 | 18.20 | 18.68 | 18.52 | 2.86% | 2,112,700 |
| Aug 7, 2025 | 18.18 | 18.58 | 18.10 | 18.16 | 18.01 | -0.11% | 8,603,900 |
| Aug 6, 2025 | 18.10 | 18.24 | 17.94 | 18.18 | 18.02 | 0.44% | 348,700 |
| Aug 5, 2025 | 17.92 | 18.22 | 17.92 | 18.10 | 17.95 | -0.11% | 270,600 |