PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia · Delayed Price · Currency is MYR 18.22
+0.20 (1.11%)
At close: Apr 20, 2026
PETRONAS Gas Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 17.50 | 17.68 | 17.50 | 17.60 | 17.60 | 0.57% | 681,600 |
| Mar 13, 2026 | 17.58 | 17.68 | 17.42 | 17.50 | 17.50 | 0.57% | 1,190,500 |
| Mar 12, 2026 | 17.70 | 17.70 | 17.30 | 17.40 | 17.40 | -0.57% | 943,500 |
| Mar 11, 2026 | 17.60 | 17.60 | 17.36 | 17.50 | 17.50 | -0.57% | 942,300 |
| Mar 10, 2026 | 17.20 | 17.64 | 17.20 | 17.60 | 17.60 | 2.44% | 1,133,900 |
| Mar 9, 2026 | 18.14 | 18.14 | 17.18 | 17.18 | 17.18 | -5.29% | 855,700 |
| Mar 6, 2026 | 17.92 | 18.28 | 17.92 | 18.14 | 17.92 | 0.89% | 280,500 |
| Mar 5, 2026 | 17.82 | 18.00 | 17.82 | 17.98 | 17.76 | 1.01% | 444,900 |
| Mar 4, 2026 | 17.98 | 18.18 | 17.80 | 17.80 | 17.58 | -0.22% | 348,400 |
| Mar 3, 2026 | 18.30 | 18.40 | 17.84 | 17.84 | 17.62 | -0.89% | 526,800 |
| Mar 2, 2026 | 18.08 | 18.42 | 17.76 | 18.00 | 17.78 | 0.22% | 1,206,300 |
| Feb 27, 2026 | 18.30 | 18.40 | 17.90 | 17.96 | 17.74 | -2.60% | 1,884,600 |
| Feb 26, 2026 | 18.48 | 18.56 | 18.10 | 18.44 | 18.22 | -0.22% | 694,600 |
| Feb 25, 2026 | 18.32 | 18.56 | 17.52 | 18.48 | 18.26 | -0.65% | 1,377,000 |
| Feb 24, 2026 | 18.72 | 18.72 | 18.48 | 18.60 | 18.37 | - | 371,600 |
| Feb 23, 2026 | 18.64 | 18.74 | 18.52 | 18.60 | 18.37 | 0.43% | 285,200 |
| Feb 20, 2026 | 18.50 | 18.62 | 18.30 | 18.52 | 18.30 | -0.22% | 334,300 |
| Feb 19, 2026 | 18.60 | 18.64 | 18.40 | 18.56 | 18.33 | -0.22% | 305,700 |
| Feb 16, 2026 | 18.30 | 18.60 | 18.22 | 18.60 | 18.37 | 2.09% | 58,700 |
| Feb 13, 2026 | 18.54 | 18.54 | 18.22 | 18.22 | 18.00 | -1.73% | 371,100 |
| Feb 12, 2026 | 18.48 | 18.54 | 18.16 | 18.54 | 18.32 | 1.64% | 451,000 |
| Feb 11, 2026 | 18.50 | 18.50 | 18.02 | 18.24 | 18.02 | -0.55% | 622,000 |
| Feb 10, 2026 | 18.66 | 18.66 | 18.26 | 18.34 | 18.12 | -0.86% | 231,200 |
| Feb 9, 2026 | 18.42 | 18.64 | 18.32 | 18.50 | 18.28 | 1.65% | 545,400 |
| Feb 6, 2026 | 18.10 | 18.36 | 18.10 | 18.20 | 17.98 | 0.55% | 1,205,500 |
| Feb 5, 2026 | 18.50 | 18.50 | 18.04 | 18.10 | 17.88 | -2.16% | 282,200 |
| Feb 4, 2026 | 18.30 | 18.54 | 18.28 | 18.50 | 18.28 | -0.22% | 290,900 |