Skip to main content
logo
PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.54
-0.04 (-0.23%)
At close: Jul 31, 2026

PETRONAS Gas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.5217.6417.4217.5417.54-0.23%774,200
Jul 30, 202617.7817.7817.4817.5817.58-0.34%274,000
Jul 29, 202617.7417.7617.5617.6417.640.11%304,400
Jul 28, 202617.7017.7817.6017.6217.62-0.45%187,200
Jul 27, 202617.4017.8217.4017.7017.701.72%617,700
Jul 24, 202617.5617.6017.3817.4017.40-0.57%416,900
Jul 23, 202617.4617.5617.4217.5017.50-1.02%119,100
Jul 22, 202617.4017.7417.3617.6817.681.61%400,900
Jul 21, 202617.6217.6417.3617.4017.40-1.25%334,900
Jul 20, 202617.4417.7817.4417.6217.621.03%487,600
Jul 17, 202617.7217.7417.4417.4417.44-1.25%182,400
Jul 16, 202617.6217.8017.6217.6617.660.23%358,200
Jul 15, 202617.8817.8817.6017.6217.62-1.45%321,800
Jul 14, 202617.4817.9017.4817.8817.882.41%360,800
Jul 13, 202617.5217.6817.4617.4617.46-0.34%293,900
Jul 10, 202617.5817.8417.5217.5217.520.23%389,800
Jul 9, 202617.5417.6217.4617.4817.48-0.23%294,100
Jul 8, 202617.7817.7817.4017.5217.52-1.57%299,100
Jul 7, 202617.5417.8017.3617.8017.801.71%800,100
Jul 6, 202617.5017.6017.4817.5017.50-337,100
Jul 3, 202617.4017.5817.4017.5017.500.69%164,200
Jul 2, 202617.4017.5017.3417.3817.38-0.11%273,300
Jul 1, 202617.5017.5817.3817.4017.40-0.46%676,400
Jun 30, 202617.4017.5417.4017.4817.480.46%890,300
Jun 29, 202617.5417.5417.4017.4017.40-0.80%659,500
Jun 26, 202617.4417.5417.3417.5417.540.57%369,700
Jun 25, 202617.4617.5417.4017.4417.44-0.11%584,800
Jun 24, 202617.5217.5217.4017.4617.460.34%521,700
Jun 23, 202617.3617.4817.2817.4017.400.35%525,900
Jun 22, 202617.4817.5417.3217.3417.34-0.46%303,500
Jun 19, 202617.3817.4217.3417.4217.420.23%550,700
Jun 18, 202617.4217.4417.2817.3817.380.23%559,300
Jun 16, 202617.4817.4817.1617.3417.34-0.69%632,300
Jun 15, 202617.3017.4817.2617.4617.460.46%302,000
Jun 12, 202617.3417.3817.2617.3817.380.23%299,200
Jun 11, 202617.2817.3417.2017.3417.340.70%603,800
Jun 10, 202617.1617.3017.1617.2217.220.35%777,100
Jun 9, 202617.5017.6217.3017.3217.16-1.03%882,300
Jun 8, 202617.5017.5617.3617.5017.340.11%649,400
Jun 5, 202617.2017.5416.9617.4817.321.63%816,700
Jun 4, 202617.0017.2016.9217.2017.041.18%1,632,800
Jun 3, 202617.2817.2816.9017.0016.84-0.58%1,958,200
May 29, 202617.2817.4017.1017.1016.94-0.35%3,856,500
May 28, 202617.0017.1616.6217.1617.001.18%1,169,400
May 26, 202617.2017.2016.8216.9616.80-1.05%882,500
May 25, 202617.0217.1816.9617.1416.980.82%683,600
May 22, 202617.1417.2016.9417.0016.840.47%649,900
May 21, 202617.2817.4016.9216.9216.76-1.63%737,800
May 20, 202617.6817.7217.1217.2017.04-2.93%926,600
May 19, 202617.8418.0017.7217.7217.56-0.67%465,300