Skip to main content
logo
PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.26
+0.08 (0.47%)
At close: Oct 23, 2026

PETRONAS Gas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202617.1817.3017.1617.2617.260.47%1,739,900
Oct 22, 202617.2017.2417.1217.1817.180.12%772,000
Oct 21, 202617.2017.2017.1417.1617.16-0.23%840,100
Oct 20, 202617.2017.2417.1617.2017.20-419,700
Oct 19, 202617.2217.3017.1417.2017.20-0.69%245,900
Oct 16, 202617.2417.4017.2417.3217.32-1.59%236,900
Oct 15, 202617.2817.6017.2017.6017.601.85%362,200
Oct 14, 202617.2017.3417.2017.2817.280.47%474,100
Oct 13, 202617.3017.3017.1817.2017.20-0.12%667,400
Oct 12, 202617.2017.2617.1817.2217.220.58%678,400
Oct 9, 202617.8017.8017.1217.1217.12-3.82%423,000
Oct 8, 202617.3617.8017.1017.8017.803.13%390,400
Oct 7, 202617.3617.3617.1817.2617.26-0.12%114,700
Oct 6, 202617.3617.3617.2017.2817.28-0.12%287,800
Oct 5, 202617.2017.3817.2017.3017.300.58%188,300
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