PETRONAS Gas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	18.62	18.72	18.50	18.52	18.52	-0.43%	885,000
Nov 14, 2025	18.58	18.78	18.56	18.60	18.60	-	266,800
Nov 13, 2025	18.64	18.76	18.56	18.60	18.60	-0.32%	225,300
Nov 12, 2025	18.70	18.76	18.54	18.66	18.66	0.32%	213,300
Nov 11, 2025	18.60	18.80	18.52	18.60	18.60	0.54%	497,100
Nov 10, 2025	18.50	18.72	18.46	18.50	18.50	-	371,000
Nov 7, 2025	18.50	18.62	18.50	18.50	18.50	0.22%	228,000
Nov 6, 2025	18.68	18.94	18.46	18.46	18.46	-1.28%	415,200
Nov 5, 2025	18.76	18.76	18.46	18.70	18.70	0.32%	343,800
Nov 4, 2025	18.50	18.76	18.50	18.64	18.64	0.87%	362,000
Nov 3, 2025	18.50	18.60	18.36	18.48	18.48	-0.11%	363,300
Oct 31, 2025	18.46	18.74	18.46	18.50	18.50	-0.43%	416,700
Oct 30, 2025	18.68	18.68	18.50	18.58	18.58	0.43%	227,300
Oct 29, 2025	18.58	18.58	18.38	18.50	18.50	-0.54%	885,200
Oct 28, 2025	18.60	18.68	18.48	18.60	18.60	-	286,800
Oct 27, 2025	18.74	18.82	18.56	18.60	18.60	-0.75%	176,300
Oct 24, 2025	18.54	18.74	18.48	18.74	18.74	1.08%	194,800
Oct 23, 2025	18.74	18.74	18.50	18.54	18.54	-1.07%	196,600
Oct 22, 2025	18.76	18.82	18.58	18.74	18.74	-0.53%	317,200
Oct 21, 2025	18.70	18.98	18.68	18.84	18.84	0.75%	322,300
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