PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia
· Delayed Price · Currency is MYR 17.24
-0.06 (-0.35%)
At close: Dec 5, 2025
PETRONAS Gas Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.38 | 17.38 | 17.16 | 17.24 | 17.24 | -0.35% | 229,600 |
| Dec 4, 2025 | 17.50 | 17.50 | 17.16 | 17.30 | 17.30 | -1.03% | 396,400 |
| Dec 3, 2025 | 17.86 | 17.86 | 17.44 | 17.48 | 17.48 | -1.24% | 961,000 |
| Dec 2, 2025 | 17.52 | 17.92 | 17.52 | 17.70 | 17.70 | 1.14% | 616,800 |
| Dec 1, 2025 | 17.64 | 17.80 | 17.44 | 17.50 | 17.50 | -0.11% | 875,500 |
| Nov 28, 2025 | 17.90 | 17.90 | 17.38 | 17.52 | 17.52 | -1.90% | 800,200 |
| Nov 27, 2025 | 18.26 | 18.40 | 17.64 | 17.86 | 17.86 | -2.30% | 550,300 |
| Nov 26, 2025 | 18.26 | 18.36 | 18.20 | 18.28 | 18.28 | 0.55% | 1,929,800 |
| Nov 25, 2025 | 18.20 | 18.34 | 18.04 | 18.18 | 18.18 | -1.20% | 328,900 |
| Nov 24, 2025 | 18.36 | 18.54 | 18.14 | 18.40 | 18.40 | 0.22% | 2,923,500 |
| Nov 21, 2025 | 18.28 | 18.36 | 18.16 | 18.36 | 18.36 | 0.22% | 138,000 |
| Nov 20, 2025 | 18.32 | 18.74 | 18.18 | 18.32 | 18.32 | 0.11% | 1,530,400 |
| Nov 19, 2025 | 18.14 | 18.34 | 18.12 | 18.30 | 18.30 | 0.88% | 268,700 |
| Nov 18, 2025 | 18.52 | 18.52 | 18.14 | 18.14 | 18.14 | -2.05% | 333,100 |
| Nov 17, 2025 | 18.62 | 18.72 | 18.50 | 18.52 | 18.52 | -0.43% | 885,000 |
| Nov 14, 2025 | 18.58 | 18.78 | 18.56 | 18.60 | 18.60 | - | 266,800 |
| Nov 13, 2025 | 18.64 | 18.76 | 18.56 | 18.60 | 18.60 | -0.32% | 225,300 |
| Nov 12, 2025 | 18.70 | 18.76 | 18.54 | 18.66 | 18.66 | 0.32% | 213,300 |
| Nov 11, 2025 | 18.60 | 18.80 | 18.52 | 18.60 | 18.60 | 0.54% | 497,100 |
| Nov 10, 2025 | 18.50 | 18.72 | 18.46 | 18.50 | 18.50 | - | 371,000 |
| Nov 7, 2025 | 18.50 | 18.62 | 18.50 | 18.50 | 18.50 | 0.22% | 228,000 |
| Nov 6, 2025 | 18.68 | 18.94 | 18.46 | 18.46 | 18.46 | -1.28% | 415,200 |
| Nov 5, 2025 | 18.76 | 18.76 | 18.46 | 18.70 | 18.70 | 0.32% | 343,800 |
| Nov 4, 2025 | 18.50 | 18.76 | 18.50 | 18.64 | 18.64 | 0.87% | 362,000 |
| Nov 3, 2025 | 18.50 | 18.60 | 18.36 | 18.48 | 18.48 | -0.11% | 363,300 |
| Oct 31, 2025 | 18.46 | 18.74 | 18.46 | 18.50 | 18.50 | -0.43% | 416,700 |
| Oct 30, 2025 | 18.68 | 18.68 | 18.50 | 18.58 | 18.58 | 0.43% | 227,300 |
| Oct 29, 2025 | 18.58 | 18.58 | 18.38 | 18.50 | 18.50 | -0.54% | 885,200 |
| Oct 28, 2025 | 18.60 | 18.68 | 18.48 | 18.60 | 18.60 | - | 286,800 |
| Oct 27, 2025 | 18.74 | 18.82 | 18.56 | 18.60 | 18.60 | -0.75% | 176,300 |
| Oct 24, 2025 | 18.54 | 18.74 | 18.48 | 18.74 | 18.74 | 1.08% | 194,800 |
| Oct 23, 2025 | 18.74 | 18.74 | 18.50 | 18.54 | 18.54 | -1.07% | 196,600 |
| Oct 22, 2025 | 18.76 | 18.82 | 18.58 | 18.74 | 18.74 | -0.53% | 317,200 |
| Oct 21, 2025 | 18.70 | 18.98 | 18.68 | 18.84 | 18.84 | 0.75% | 322,300 |
| Oct 17, 2025 | 18.90 | 19.30 | 18.56 | 18.70 | 18.70 | -1.58% | 349,700 |
| Oct 16, 2025 | 18.50 | 19.08 | 18.50 | 19.00 | 19.00 | 2.59% | 357,100 |
| Oct 15, 2025 | 18.50 | 19.10 | 18.44 | 18.52 | 18.52 | -0.22% | 1,068,700 |
| Oct 14, 2025 | 18.90 | 18.98 | 18.46 | 18.56 | 18.56 | -2.01% | 467,800 |
| Oct 13, 2025 | 18.94 | 19.12 | 18.80 | 18.94 | 18.94 | - | 788,000 |
| Oct 10, 2025 | 18.90 | 19.10 | 18.86 | 18.94 | 18.94 | 0.21% | 3,812,300 |
| Oct 9, 2025 | 18.80 | 18.98 | 18.66 | 18.90 | 18.90 | 1.29% | 835,600 |
| Oct 8, 2025 | 18.66 | 18.80 | 18.52 | 18.66 | 18.66 | -0.11% | 277,900 |
| Oct 7, 2025 | 18.50 | 18.88 | 18.50 | 18.68 | 18.68 | -0.74% | 437,000 |
| Oct 6, 2025 | 18.66 | 18.86 | 18.66 | 18.82 | 18.82 | 1.29% | 294,100 |
| Oct 3, 2025 | 18.50 | 18.66 | 18.48 | 18.58 | 18.58 | 0.43% | 433,900 |
| Oct 2, 2025 | 18.60 | 18.64 | 18.48 | 18.50 | 18.50 | -0.54% | 1,958,600 |
| Oct 1, 2025 | 18.62 | 18.68 | 18.48 | 18.60 | 18.60 | 0.54% | 1,045,000 |
| Sep 30, 2025 | 18.62 | 18.64 | 18.42 | 18.50 | 18.50 | -0.43% | 1,594,500 |
| Sep 29, 2025 | 18.50 | 18.78 | 18.50 | 18.58 | 18.58 | 0.43% | 128,800 |
| Sep 26, 2025 | 18.44 | 18.64 | 18.40 | 18.50 | 18.50 | 0.33% | 2,937,500 |
| Sep 25, 2025 | 18.44 | 18.48 | 18.30 | 18.44 | 18.44 | - | 338,800 |
| Sep 24, 2025 | 18.44 | 18.48 | 18.06 | 18.44 | 18.44 | - | 888,300 |
| Sep 23, 2025 | 18.50 | 18.64 | 18.32 | 18.44 | 18.44 | 0.77% | 218,600 |
| Sep 22, 2025 | 18.50 | 18.70 | 18.24 | 18.30 | 18.30 | -1.08% | 485,300 |
| Sep 19, 2025 | 18.28 | 19.16 | 18.20 | 18.50 | 18.50 | 1.20% | 3,205,800 |
| Sep 18, 2025 | 18.56 | 18.56 | 18.18 | 18.28 | 18.28 | -0.11% | 628,500 |
| Sep 17, 2025 | 18.46 | 18.56 | 18.06 | 18.30 | 18.30 | -0.22% | 1,215,900 |
| Sep 12, 2025 | 18.46 | 18.70 | 18.20 | 18.34 | 18.34 | -0.65% | 374,000 |
| Sep 11, 2025 | 18.54 | 18.70 | 18.08 | 18.46 | 18.46 | -1.28% | 637,900 |
| Sep 10, 2025 | 18.70 | 18.82 | 18.60 | 18.70 | 18.54 | 0.54% | 534,800 |
| Sep 9, 2025 | 18.70 | 18.70 | 18.40 | 18.60 | 18.44 | 0.32% | 456,800 |
| Sep 8, 2025 | 18.70 | 18.76 | 18.38 | 18.54 | 18.38 | -0.86% | 363,200 |
| Sep 4, 2025 | 18.74 | 18.80 | 18.68 | 18.70 | 18.54 | - | 1,499,800 |
| Sep 3, 2025 | 18.70 | 18.82 | 18.60 | 18.70 | 18.54 | - | 933,200 |
| Sep 2, 2025 | 18.66 | 18.90 | 18.62 | 18.70 | 18.54 | 0.32% | 803,500 |
| Aug 29, 2025 | 18.70 | 18.74 | 18.32 | 18.64 | 18.48 | 0.22% | 1,389,500 |
| Aug 28, 2025 | 18.62 | 18.68 | 18.42 | 18.60 | 18.44 | - | 736,500 |
| Aug 27, 2025 | 18.62 | 18.82 | 18.14 | 18.60 | 18.44 | - | 253,200 |
| Aug 26, 2025 | 19.06 | 19.28 | 18.56 | 18.60 | 18.44 | -2.11% | 3,318,600 |
| Aug 25, 2025 | 19.12 | 19.28 | 18.96 | 19.00 | 18.84 | - | 509,800 |
| Aug 22, 2025 | 18.92 | 19.00 | 18.80 | 19.00 | 18.84 | 0.53% | 238,700 |
| Aug 21, 2025 | 18.78 | 19.18 | 18.78 | 18.90 | 18.74 | 0.85% | 582,200 |
| Aug 20, 2025 | 18.90 | 18.90 | 18.70 | 18.74 | 18.58 | -0.85% | 394,700 |
| Aug 19, 2025 | 18.80 | 19.02 | 18.70 | 18.90 | 18.74 | 0.53% | 1,059,700 |
| Aug 18, 2025 | 18.70 | 18.88 | 18.62 | 18.80 | 18.64 | 0.53% | 1,040,700 |
| Aug 15, 2025 | 19.00 | 19.00 | 18.48 | 18.70 | 18.54 | - | 590,600 |
| Aug 14, 2025 | 18.92 | 19.12 | 18.52 | 18.70 | 18.54 | -1.16% | 920,000 |
| Aug 13, 2025 | 18.76 | 19.00 | 18.72 | 18.92 | 18.76 | 0.85% | 784,200 |
| Aug 12, 2025 | 18.76 | 19.10 | 18.70 | 18.76 | 18.60 | - | 574,900 |
| Aug 11, 2025 | 18.68 | 18.86 | 18.60 | 18.76 | 18.60 | 0.43% | 1,257,800 |
| Aug 8, 2025 | 18.20 | 18.68 | 18.20 | 18.68 | 18.52 | 2.86% | 2,112,700 |
| Aug 7, 2025 | 18.18 | 18.58 | 18.10 | 18.16 | 18.00 | -0.11% | 8,603,900 |
| Aug 6, 2025 | 18.10 | 18.24 | 17.94 | 18.18 | 18.02 | 0.44% | 348,700 |
| Aug 5, 2025 | 17.92 | 18.22 | 17.92 | 18.10 | 17.95 | -0.11% | 270,600 |
| Aug 4, 2025 | 17.90 | 18.20 | 17.86 | 18.12 | 17.96 | 1.34% | 1,041,900 |
| Aug 1, 2025 | 17.90 | 18.04 | 17.86 | 17.88 | 17.73 | -0.56% | 466,100 |
| Jul 31, 2025 | 18.04 | 18.04 | 17.80 | 17.98 | 17.83 | 0.45% | 1,031,200 |
| Jul 30, 2025 | 17.78 | 18.02 | 17.78 | 17.90 | 17.75 | 0.67% | 449,800 |
| Jul 29, 2025 | 18.06 | 18.08 | 17.78 | 17.78 | 17.63 | -0.78% | 689,900 |
| Jul 28, 2025 | 18.04 | 18.06 | 17.76 | 17.92 | 17.77 | -0.33% | 526,200 |
| Jul 25, 2025 | 17.90 | 18.04 | 17.72 | 17.98 | 17.83 | 0.45% | 426,600 |
| Jul 24, 2025 | 17.68 | 18.04 | 17.68 | 17.90 | 17.75 | 1.24% | 1,437,600 |
| Jul 23, 2025 | 17.56 | 17.88 | 17.56 | 17.68 | 17.53 | 0.68% | 620,100 |
| Jul 22, 2025 | 17.80 | 17.80 | 17.52 | 17.56 | 17.41 | -1.46% | 448,300 |
| Jul 21, 2025 | 17.88 | 17.98 | 17.80 | 17.82 | 17.67 | -0.45% | 163,600 |
| Jul 18, 2025 | 17.84 | 17.98 | 17.70 | 17.90 | 17.75 | 0.22% | 343,000 |
| Jul 17, 2025 | 17.64 | 17.86 | 17.62 | 17.86 | 17.71 | 0.45% | 548,900 |
| Jul 16, 2025 | 17.70 | 17.84 | 17.62 | 17.78 | 17.63 | 0.45% | 198,500 |
| Jul 15, 2025 | 17.70 | 17.90 | 17.56 | 17.70 | 17.55 | - | 228,100 |
| Jul 14, 2025 | 17.86 | 17.86 | 17.70 | 17.70 | 17.55 | - | 363,000 |