PETRONAS Gas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.92	18.28	17.92	18.14	18.14	0.89%	280,500
Mar 5, 2026	17.82	18.00	17.82	17.98	17.98	1.01%	444,900
Mar 4, 2026	17.98	18.18	17.80	17.80	17.80	-0.22%	348,400
Mar 3, 2026	18.30	18.40	17.84	17.84	17.84	-0.89%	526,800
Mar 2, 2026	18.08	18.42	17.76	18.00	18.00	0.22%	1,206,300
Feb 27, 2026	18.30	18.40	17.90	17.96	17.96	-2.60%	1,884,600
Feb 26, 2026	18.48	18.56	18.10	18.44	18.44	-0.22%	694,600
Feb 25, 2026	18.32	18.56	17.52	18.48	18.48	-0.65%	1,377,000
Feb 24, 2026	18.72	18.72	18.48	18.60	18.60	-	371,600
Feb 23, 2026	18.64	18.74	18.52	18.60	18.60	0.43%	285,200
Feb 20, 2026	18.50	18.62	18.30	18.52	18.52	-0.22%	334,300
Feb 19, 2026	18.60	18.64	18.40	18.56	18.56	-0.22%	305,700
Feb 16, 2026	18.30	18.60	18.22	18.60	18.60	2.09%	58,700
Feb 13, 2026	18.54	18.54	18.22	18.22	18.22	-1.73%	371,100
Feb 12, 2026	18.48	18.54	18.16	18.54	18.54	1.64%	451,000
Feb 11, 2026	18.50	18.50	18.02	18.24	18.24	-0.55%	622,000
Feb 10, 2026	18.66	18.66	18.26	18.34	18.34	-0.86%	231,200
Feb 9, 2026	18.42	18.64	18.32	18.50	18.50	1.65%	545,400
Feb 6, 2026	18.10	18.36	18.10	18.20	18.20	0.55%	1,205,500
Feb 5, 2026	18.50	18.50	18.04	18.10	18.10	-2.16%	282,200
Feb 4, 2026	18.30	18.54	18.28	18.50	18.50	-0.22%	290,900
Feb 3, 2026	18.40	18.70	18.32	18.54	18.54	0.87%	421,200
Jan 30, 2026	18.26	18.56	18.18	18.38	18.38	0.66%	793,700
Jan 29, 2026	18.60	18.60	18.12	18.26	18.26	-1.83%	658,900
Jan 28, 2026	18.68	18.82	18.44	18.60	18.60	-0.43%	611,000
Jan 27, 2026	18.58	18.68	18.26	18.68	18.68	0.54%	808,400
Jan 26, 2026	18.60	18.76	18.46	18.58	18.58	-	349,400
Jan 23, 2026	18.68	18.78	18.54	18.58	18.58	-0.64%	409,200
Jan 22, 2026	18.80	18.82	18.58	18.70	18.70	-0.53%	331,200
Jan 21, 2026	18.40	18.94	18.40	18.80	18.80	2.06%	375,500
Jan 20, 2026	18.70	18.80	18.42	18.42	18.42	-1.50%	401,400
Jan 19, 2026	18.68	18.70	18.32	18.70	18.70	0.11%	411,800
Jan 16, 2026	18.70	18.96	18.66	18.68	18.68	0.32%	515,300
Jan 15, 2026	18.80	18.80	18.62	18.62	18.62	-0.43%	517,400
Jan 14, 2026	18.40	18.74	18.40	18.70	18.70	1.85%	453,900
Jan 13, 2026	18.26	18.46	18.26	18.36	18.36	-0.33%	418,100
Jan 12, 2026	18.20	18.42	18.20	18.42	18.42	0.66%	765,900
Jan 9, 2026	18.14	18.36	18.14	18.30	18.30	0.55%	468,100
Jan 8, 2026	18.38	18.38	18.04	18.20	18.20	-0.98%	669,700
Jan 7, 2026	18.20	18.40	18.20	18.38	18.38	1.10%	330,400
Jan 6, 2026	18.20	18.32	18.08	18.18	18.18	-0.11%	678,800
Jan 5, 2026	18.34	18.50	18.08	18.20	18.20	-	958,000
Jan 2, 2026	18.10	18.38	18.04	18.20	18.20	0.33%	1,046,800
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