PETRONAS Gas Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.28	17.40	17.10	17.10	17.10	-0.35%	3,856,500
May 28, 2026	17.00	17.16	16.62	17.16	17.16	1.18%	1,169,400
May 26, 2026	17.20	17.20	16.82	16.96	16.96	-1.05%	882,500
May 25, 2026	17.02	17.18	16.96	17.14	17.14	0.82%	683,600
May 22, 2026	17.14	17.20	16.94	17.00	17.00	0.47%	649,900
May 21, 2026	17.28	17.40	16.92	16.92	16.92	-1.63%	737,800
May 20, 2026	17.68	17.72	17.12	17.20	17.20	-2.93%	926,600
May 19, 2026	17.84	18.00	17.72	17.72	17.72	-0.67%	465,300
May 18, 2026	18.08	18.14	17.82	17.84	17.84	-1.87%	331,600
May 15, 2026	18.02	18.18	17.88	18.18	18.18	-0.11%	419,100
May 14, 2026	17.98	18.20	17.82	18.20	18.20	1.34%	242,800
May 13, 2026	17.94	18.06	17.88	17.96	17.96	-0.22%	382,900
May 12, 2026	18.12	18.12	17.98	18.00	18.00	-	360,700
May 11, 2026	18.20	18.20	17.98	18.00	18.00	-	255,600
May 8, 2026	18.26	18.26	17.96	18.00	18.00	-0.66%	374,000
May 7, 2026	18.20	18.26	18.02	18.12	18.12	-0.22%	376,500
May 6, 2026	18.10	18.26	18.02	18.16	18.16	0.89%	265,500
May 5, 2026	18.00	18.10	17.90	18.00	18.00	-	122,100
May 4, 2026	17.82	18.06	17.82	18.00	18.00	1.01%	278,900
Apr 30, 2026	17.80	17.92	17.74	17.82	17.82	-	777,200
Apr 29, 2026	18.10	18.10	17.74	17.82	17.82	-0.78%	376,500
Apr 28, 2026	18.04	18.20	17.90	17.96	17.96	-0.55%	461,700
Apr 27, 2026	18.18	18.24	18.06	18.06	18.06	-0.66%	355,400
Apr 24, 2026	18.16	18.26	18.14	18.18	18.18	-	290,600
Apr 23, 2026	18.18	18.20	18.00	18.18	18.18	-	440,500
Apr 22, 2026	18.30	18.32	18.00	18.18	18.18	-0.55%	2,849,500
Apr 21, 2026	18.20	18.28	18.04	18.28	18.28	0.33%	155,900
Apr 20, 2026	18.02	18.22	17.98	18.22	18.22	1.11%	430,000
Apr 17, 2026	18.10	18.16	17.94	18.02	18.02	-0.11%	185,400
Apr 16, 2026	18.10	18.12	17.96	18.04	18.04	0.78%	196,500
Apr 15, 2026	18.42	18.42	17.82	17.90	17.90	-1.97%	611,100
Apr 14, 2026	18.44	18.50	18.16	18.26	18.26	-0.98%	233,700
Apr 13, 2026	18.24	18.44	18.16	18.44	18.44	1.10%	207,100
Apr 10, 2026	18.22	18.32	18.16	18.24	18.24	0.22%	357,500
Apr 9, 2026	17.96	18.20	17.88	18.20	18.20	1.22%	704,300
Apr 8, 2026	17.98	18.22	17.98	17.98	17.98	0.22%	361,700
Apr 7, 2026	18.20	18.20	17.92	17.94	17.94	-1.54%	118,300
Apr 6, 2026	18.16	18.30	18.00	18.22	18.22	-0.33%	169,400
Apr 3, 2026	18.20	18.34	18.10	18.28	18.28	1.33%	228,200
Apr 2, 2026	18.26	18.26	17.66	18.04	18.04	-1.20%	436,500
Apr 1, 2026	17.96	18.34	17.96	18.26	18.26	1.67%	336,000
Mar 31, 2026	18.16	18.40	17.92	17.96	17.96	-1.43%	904,100
Mar 30, 2026	18.42	18.46	17.96	18.22	18.22	-1.09%	493,100
Mar 27, 2026	17.70	18.42	17.68	18.42	18.42	4.54%	968,700
Mar 26, 2026	17.70	17.92	17.60	17.62	17.62	-1.01%	589,000
Mar 25, 2026	17.86	18.10	17.76	17.80	17.80	-0.34%	364,600
Mar 24, 2026	17.20	17.96	17.12	17.86	17.86	6.31%	1,076,800
Mar 19, 2026	17.96	18.08	16.80	16.80	16.80	-6.25%	1,521,500
Mar 18, 2026	17.70	17.96	17.62	17.92	17.92	1.82%	330,500
Mar 17, 2026	17.70	17.70	17.42	17.60	17.60	-	421,900