PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
18.70
0.00 (0.00%)
At close: Sep 4, 2025

PETRONAS Gas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202518.7418.8018.6818.7018.70-1,499,800
Sep 3, 202518.7018.8218.6018.7018.70-933,200
Sep 2, 202518.6618.9018.6218.7018.700.32%803,500
Aug 29, 202518.7018.7418.3218.6418.640.22%1,389,500
Aug 28, 202518.6218.6818.4218.6018.60-736,500
Aug 27, 202518.6218.8218.1418.6018.60-253,200
Aug 26, 202519.0619.2818.5618.6018.60-2.11%3,318,600
Aug 25, 202519.1219.2818.9619.0019.00-509,800
Aug 22, 202518.9219.0018.8019.0019.000.53%238,700
Aug 21, 202518.7819.1818.7818.9018.900.85%582,200
Aug 20, 202518.9018.9018.7018.7418.74-0.85%394,700
Aug 19, 202518.8019.0218.7018.9018.900.53%1,059,700
Aug 18, 202518.7018.8818.6218.8018.800.53%1,040,700
Aug 15, 202519.0019.0018.4818.7018.70-590,600
Aug 14, 202518.9219.1218.5218.7018.70-1.16%920,000
Aug 13, 202518.7619.0018.7218.9218.920.85%784,200
Aug 12, 202518.7619.1018.7018.7618.76-574,900
Aug 11, 202518.6818.8618.6018.7618.760.43%1,257,800
Aug 8, 202518.2018.6818.2018.6818.682.86%2,112,700
Aug 7, 202518.1818.5818.1018.1618.16-0.11%8,603,900
Aug 6, 202518.1018.2417.9418.1818.180.44%348,700
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