Skip to main content
logo
PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
18.10
-0.02 (-0.11%)
At close: Aug 5, 2025

PETRONAS Gas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202517.9218.2217.9218.1018.10-0.11%270,600
Aug 4, 202517.9018.2017.8618.1218.121.34%1,041,900
Aug 1, 202517.9018.0417.8617.8817.88-0.56%466,100
Jul 31, 202518.0418.0417.8017.9817.980.45%1,031,200
Jul 30, 202517.7818.0217.7817.9017.900.67%449,800
Jul 29, 202518.0618.0817.7817.7817.78-0.78%689,900
Jul 28, 202518.0418.0617.7617.9217.92-0.33%526,200
Jul 25, 202517.9018.0417.7217.9817.980.45%426,600
Jul 24, 202517.6818.0417.6817.9017.901.24%1,437,600
Jul 23, 202517.5617.8817.5617.6817.680.68%620,100
Jul 22, 202517.8017.8017.5217.5617.56-1.46%448,300
Jul 21, 202517.8817.9817.8017.8217.82-0.45%163,600
Jul 18, 202517.8417.9817.7017.9017.900.22%343,000
Jul 17, 202517.6417.8617.6217.8617.860.45%548,900
Jul 16, 202517.7017.8417.6217.7817.780.45%198,500
Jul 15, 202517.7017.9017.5617.7017.70-228,100
Jul 14, 202517.8617.8617.7017.7017.70-363,000
Jul 11, 202517.9017.9017.6417.7017.70-0.90%230,600
Jul 10, 202517.8818.0017.5417.8617.86-0.78%672,800
Jul 9, 202518.0018.1017.9018.0018.000.11%350,200
Jul 8, 202517.9818.0617.8817.9817.98-417,000
Jul 7, 202518.0218.0417.8017.9817.98-0.33%671,400
Jul 4, 202518.1018.1217.9818.0418.04-0.66%245,000
Jul 3, 202517.8018.2017.7418.1618.162.25%1,202,500
Jul 2, 202517.6217.7617.5817.7617.761.49%573,700
Jul 1, 202517.6217.8017.4617.5017.50-0.68%891,400
Jun 30, 202517.8017.8017.5217.6217.62-0.79%1,239,900
Jun 26, 202517.6817.8017.6617.7617.760.57%550,800
Jun 25, 202517.7017.7417.3017.6617.660.11%776,100
Jun 24, 202517.6217.7817.5817.6417.640.11%406,900
Jun 23, 202517.2417.7617.2217.6217.620.80%1,102,300
Jun 20, 202518.0818.1617.4817.4817.48-3.00%7,437,800
Jun 19, 202518.1618.2018.0218.0218.02-0.77%447,200
Jun 18, 202518.1418.3018.0418.1618.160.33%509,900
Jun 17, 202518.0018.1217.9218.1018.100.78%841,400
Jun 16, 202518.0018.0417.9217.9617.960.67%688,500
Jun 13, 202518.0218.0217.7817.8417.84-1.33%674,400
Jun 12, 202517.9618.1217.8018.0818.082.15%435,400
Jun 11, 202517.8418.0617.5017.7017.70-2.21%1,687,500
Jun 10, 202518.2818.2818.0018.1017.94-0.22%637,300
Jun 9, 202518.1818.2018.0018.1417.98-0.22%414,400
Jun 6, 202518.1018.2218.0018.1818.02-420,000
Jun 5, 202517.9418.2017.9418.1818.020.66%326,000
Jun 4, 202517.9218.1617.9218.0617.90-0.22%1,855,700
Jun 3, 202518.0418.3417.8618.1017.940.78%1,100,200
May 30, 202518.1018.1017.8217.9617.800.11%1,941,400
May 29, 202518.2818.2817.9417.9417.78-0.66%641,000
May 28, 202518.2018.3818.0418.0617.90-0.99%734,300
May 27, 202518.2018.3017.8618.2418.080.11%718,700
May 26, 202517.9818.2217.5418.2218.061.22%487,500