PETRONAS Gas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	18.70	18.98	18.68	18.84	18.64	0.75%	322,300
Oct 17, 2025	18.90	19.30	18.56	18.70	18.50	-1.58%	349,700
Oct 16, 2025	18.50	19.08	18.50	19.00	18.80	2.59%	357,100
Oct 15, 2025	18.50	19.10	18.44	18.52	18.33	-0.22%	1,068,700
Oct 14, 2025	18.90	18.98	18.46	18.56	18.37	-2.01%	467,800
Oct 13, 2025	18.94	19.12	18.80	18.94	18.74	-	788,000
Oct 10, 2025	18.90	19.10	18.86	18.94	18.74	0.21%	3,812,300
Oct 9, 2025	18.80	18.98	18.66	18.90	18.70	1.29%	835,600
Oct 8, 2025	18.66	18.80	18.52	18.66	18.46	-0.11%	277,900
Oct 7, 2025	18.50	18.88	18.50	18.68	18.48	-0.74%	437,000
Oct 6, 2025	18.66	18.86	18.66	18.82	18.62	1.29%	294,100
Oct 3, 2025	18.50	18.66	18.48	18.58	18.39	0.43%	433,900
Oct 2, 2025	18.60	18.64	18.48	18.50	18.31	-0.54%	1,958,600
Oct 1, 2025	18.62	18.68	18.48	18.60	18.41	0.54%	1,045,000