Skip to main content
logo
PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.20
-0.12 (-0.69%)
At close: Oct 2, 2026

PETRONAS Gas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202617.2017.3217.1817.2017.20-0.69%269,000
Oct 1, 202617.3617.5017.0617.3217.32-0.46%294,800
Sep 30, 202617.1817.4417.1817.4017.401.28%623,000
Sep 29, 202617.2617.5817.1817.1817.18-0.69%423,800
Sep 28, 202617.5017.5017.2417.3017.30-0.57%332,800
Sep 25, 202617.2417.4017.2017.4017.40-125,600
Sep 24, 202617.5017.5017.1417.4017.40-0.57%180,000
Sep 23, 202617.4017.6217.3617.5017.501.27%392,900
Sep 22, 202617.2017.6017.2017.2817.280.47%1,062,700
Sep 21, 202617.4817.4817.1417.2017.20-1.71%248,600
Sep 18, 202617.1617.5417.1417.5017.501.98%1,763,700
Sep 17, 202617.1417.3417.0217.1617.16-0.23%476,500
Sep 15, 202617.1417.4617.1417.2017.20-1.15%1,035,900
Sep 14, 202617.3017.4017.1417.4017.400.58%184,200
Sep 11, 202617.3417.4217.2217.3017.30-0.23%152,100
Sep 10, 202617.6017.6417.3817.5017.34-456,800
Sep 9, 202617.4617.6417.4017.5017.340.34%1,036,500
Sep 8, 202617.5217.5817.4017.4417.28-1.47%431,200
Sep 7, 202617.2217.7017.2217.7017.542.55%407,200
Sep 4, 202617.6017.6017.2217.2617.10-2.04%358,500
Sep 3, 202617.7617.7617.5617.6217.460.23%369,900
Sep 2, 202617.4817.7417.4617.5817.42-0.68%336,300
Sep 1, 202617.4217.8017.4217.7017.540.34%839,800
Aug 28, 202617.8217.8417.5417.6417.48-1.01%805,400
Aug 27, 202617.6217.8217.6217.8217.661.37%372,100
Aug 26, 202617.6217.8617.5017.5817.42-0.11%1,036,700
Aug 24, 202617.6017.6017.3017.6017.44-327,000
Aug 21, 202617.6017.6017.4817.6017.440.69%281,000
Aug 20, 202617.5817.6817.3417.4817.32-0.57%396,400
Aug 19, 202617.4217.6417.4017.5817.420.80%524,700
Aug 18, 202617.2217.4417.2217.4417.281.28%466,500
Aug 17, 202617.4217.4217.2217.2217.06-1.15%393,000
Aug 14, 202617.4217.4817.3017.4217.26-488,300
Aug 13, 202617.3817.4817.3017.4217.26-639,100
Aug 12, 202617.3017.4617.3017.4217.260.81%413,700
Aug 11, 202617.2617.3617.1817.2817.12-0.46%862,500
Aug 10, 202617.1817.4217.1617.3617.201.17%823,600
Aug 7, 202617.2017.2417.0617.1617.00-0.12%676,400
Aug 6, 202617.6017.6017.0817.1817.02-1.49%471,800
Aug 5, 202617.3817.7017.3817.4417.280.35%697,000
Aug 4, 202617.4617.4617.3017.3817.22-0.46%434,800
Aug 3, 202617.5617.6017.3217.4617.30-0.46%312,400
Jul 31, 202617.5217.6417.4217.5417.38-0.23%774,200
Jul 30, 202617.7817.7817.4817.5817.42-0.34%274,000
Jul 29, 202617.7417.7617.5617.6417.480.11%304,400
Jul 28, 202617.7017.7817.6017.6217.46-0.45%187,200
Jul 27, 202617.4017.8217.4017.7017.541.72%617,700
Jul 24, 202617.5617.6017.3817.4017.24-0.57%416,900
Jul 23, 202617.4617.5617.4217.5017.34-1.02%119,100
Jul 22, 202617.4017.7417.3617.6817.521.61%400,900