Skip to main content
logo
PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.42
+0.04 (0.23%)
At close: Jun 19, 2026

PETRONAS Gas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 202618.0818.1417.8217.8417.68-1.87%331,600
May 15, 202618.0218.1817.8818.1818.01-0.11%419,100
May 14, 202617.9818.2017.8218.2018.031.34%242,800
May 13, 202617.9418.0617.8817.9617.79-0.22%382,900
May 12, 202618.1218.1217.9818.0017.83-360,700
May 11, 202618.2018.2017.9818.0017.83-255,600
May 8, 202618.2618.2617.9618.0017.83-0.66%374,000
May 7, 202618.2018.2618.0218.1217.95-0.22%376,500
May 6, 202618.1018.2618.0218.1617.990.89%265,500
May 5, 202618.0018.1017.9018.0017.83-122,100
May 4, 202617.8218.0617.8218.0017.831.01%278,900
Apr 30, 202617.8017.9217.7417.8217.66-777,200
Apr 29, 202618.1018.1017.7417.8217.66-0.78%376,500
Apr 28, 202618.0418.2017.9017.9617.79-0.55%461,700
Apr 27, 202618.1818.2418.0618.0617.89-0.66%355,400
Apr 24, 202618.1618.2618.1418.1818.01-290,600
Apr 23, 202618.1818.2018.0018.1818.01-440,500
Apr 22, 202618.3018.3218.0018.1818.01-0.55%2,849,500
Apr 21, 202618.2018.2818.0418.2818.110.33%155,900
Apr 20, 202618.0218.2217.9818.2218.051.11%430,000
Apr 17, 202618.1018.1617.9418.0217.85-0.11%185,400
Apr 16, 202618.1018.1217.9618.0417.870.78%196,500
Apr 15, 202618.4218.4217.8217.9017.73-1.97%611,100
Apr 14, 202618.4418.5018.1618.2618.09-0.98%233,700
Apr 13, 202618.2418.4418.1618.4418.271.10%207,100
Apr 10, 202618.2218.3218.1618.2418.070.22%357,500
Apr 9, 202617.9618.2017.8818.2018.031.22%704,300
Apr 8, 202617.9818.2217.9817.9817.810.22%361,700
Apr 7, 202618.2018.2017.9217.9417.77-1.54%118,300
Apr 6, 202618.1618.3018.0018.2218.05-0.33%169,400
Apr 3, 202618.2018.3418.1018.2818.111.33%228,200