Skip to main content
PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
18.14
+0.16 (0.89%)
At close: Mar 6, 2026

PETRONAS Gas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.8218.0017.8217.9817.981.01%444,900
Mar 4, 202617.9818.1817.8017.8017.80-0.22%348,400
Mar 3, 202618.3018.4017.8417.8417.84-0.89%526,800
Mar 2, 202618.0818.4217.7618.0018.000.22%1,206,300
Feb 27, 202618.3018.4017.9017.9617.96-2.60%1,884,600
Feb 26, 202618.4818.5618.1018.4418.44-0.22%694,600
Feb 25, 202618.3218.5617.5218.4818.48-0.65%1,377,000
Feb 24, 202618.7218.7218.4818.6018.60-371,600
Feb 23, 202618.6418.7418.5218.6018.600.43%285,200
Feb 20, 202618.5018.6218.3018.5218.52-0.22%334,300
Feb 19, 202618.6018.6418.4018.5618.56-0.22%305,700
Feb 16, 202618.3018.6018.2218.6018.602.09%58,700
Feb 13, 202618.5418.5418.2218.2218.22-1.73%371,100
Feb 12, 202618.4818.5418.1618.5418.541.64%451,000
Feb 11, 202618.5018.5018.0218.2418.24-0.55%622,000
Feb 10, 202618.6618.6618.2618.3418.34-0.86%231,200
Feb 9, 202618.4218.6418.3218.5018.501.65%545,400
Feb 6, 202618.1018.3618.1018.2018.200.55%1,205,500
Feb 5, 202618.5018.5018.0418.1018.10-2.16%282,200
Feb 4, 202618.3018.5418.2818.5018.50-0.22%290,900
Feb 3, 202618.4018.7018.3218.5418.540.87%421,200
Jan 30, 202618.2618.5618.1818.3818.380.66%793,700
Jan 29, 202618.6018.6018.1218.2618.26-1.83%658,900
Jan 28, 202618.6818.8218.4418.6018.60-0.43%611,000
Jan 27, 202618.5818.6818.2618.6818.680.54%808,400
Jan 26, 202618.6018.7618.4618.5818.58-349,400
Jan 23, 202618.6818.7818.5418.5818.58-0.64%409,200
Jan 22, 202618.8018.8218.5818.7018.70-0.53%331,200
Jan 21, 202618.4018.9418.4018.8018.802.06%375,500
Jan 20, 202618.7018.8018.4218.4218.42-1.50%401,400
Jan 19, 202618.6818.7018.3218.7018.700.11%411,800
Jan 16, 202618.7018.9618.6618.6818.680.32%515,300
Jan 15, 202618.8018.8018.6218.6218.62-0.43%517,400
Jan 14, 202618.4018.7418.4018.7018.701.85%453,900
Jan 13, 202618.2618.4618.2618.3618.36-0.33%418,100
Jan 12, 202618.2018.4218.2018.4218.420.66%765,900
Jan 9, 202618.1418.3618.1418.3018.300.55%468,100
Jan 8, 202618.3818.3818.0418.2018.20-0.98%669,700
Jan 7, 202618.2018.4018.2018.3818.381.10%330,400
Jan 6, 202618.2018.3218.0818.1818.18-0.11%678,800
Jan 5, 202618.3418.5018.0818.2018.20-958,000
Jan 2, 202618.1018.3818.0418.2018.200.33%1,046,800
Dec 31, 202518.4018.4018.0818.1418.14-1.41%794,000
Dec 30, 202518.0218.4018.0218.4018.400.22%336,100
Dec 29, 202518.3618.3618.2818.3618.36-634,400
Dec 26, 202518.2818.3818.1218.3618.360.44%228,800
Dec 24, 202518.0018.2817.9618.2818.281.56%395,800
Dec 23, 202518.1018.1017.7618.0018.00-0.55%588,800
Dec 22, 202518.0618.1017.8018.1018.100.11%327,500
Dec 19, 202517.6818.0817.6818.0818.082.38%528,300
Dec 18, 202517.8617.8617.4817.6617.66-0.56%270,300
Dec 17, 202517.7817.8817.6017.7617.76-300,100
Dec 16, 202517.5417.9617.5417.7617.760.57%618,700
Dec 15, 202517.8017.8017.5417.6617.66-0.23%900,700
Dec 12, 202517.3017.8017.2417.7017.702.43%545,000
Dec 11, 202517.2217.2816.9417.2817.280.12%727,100
Dec 10, 202517.3817.3816.9217.2617.260.35%373,100
Dec 9, 202517.2617.4016.9417.2017.021.06%422,100
Dec 8, 202517.2417.2416.9217.0216.84-1.28%495,800
Dec 5, 202517.3817.3817.1617.2417.06-0.35%229,600
Dec 4, 202517.5017.5017.1617.3017.12-1.03%396,400
Dec 3, 202517.8617.8617.4417.4817.30-1.24%961,000
Dec 2, 202517.5217.9217.5217.7017.511.14%616,800
Dec 1, 202517.6417.8017.4417.5017.32-0.11%875,500
Nov 28, 202517.9017.9017.3817.5217.34-1.90%800,200
Nov 27, 202518.2618.4017.6417.8617.67-2.30%550,300
Nov 26, 202518.2618.3618.2018.2818.090.55%1,929,800
Nov 25, 202518.2018.3418.0418.1817.99-1.20%328,900
Nov 24, 202518.3618.5418.1418.4018.210.22%2,923,500
Nov 21, 202518.2818.3618.1618.3618.170.22%138,000
Nov 20, 202518.3218.7418.1818.3218.130.11%1,530,400
Nov 19, 202518.1418.3418.1218.3018.110.88%268,700
Nov 18, 202518.5218.5218.1418.1417.95-2.05%333,100
Nov 17, 202518.6218.7218.5018.5218.33-0.43%885,000
Nov 14, 202518.5818.7818.5618.6018.41-266,800
Nov 13, 202518.6418.7618.5618.6018.41-0.32%225,300
Nov 12, 202518.7018.7618.5418.6618.460.32%213,300
Nov 11, 202518.6018.8018.5218.6018.410.54%497,100
Nov 10, 202518.5018.7218.4618.5018.31-371,000
Nov 7, 202518.5018.6218.5018.5018.310.22%228,000
Nov 6, 202518.6818.9418.4618.4618.27-1.28%415,200
Nov 5, 202518.7618.7618.4618.7018.500.32%343,800
Nov 4, 202518.5018.7618.5018.6418.440.87%362,000
Nov 3, 202518.5018.6018.3618.4818.29-0.11%363,300
Oct 31, 202518.4618.7418.4618.5018.31-0.43%416,700
Oct 30, 202518.6818.6818.5018.5818.390.43%227,300
Oct 29, 202518.5818.5818.3818.5018.31-0.54%885,200
Oct 28, 202518.6018.6818.4818.6018.41-286,800
Oct 27, 202518.7418.8218.5618.6018.41-0.75%176,300
Oct 24, 202518.5418.7418.4818.7418.541.08%194,800
Oct 23, 202518.7418.7418.5018.5418.35-1.07%196,600
Oct 22, 202518.7618.8218.5818.7418.54-0.53%317,200
Oct 21, 202518.7018.9818.6818.8418.640.75%322,300
Oct 17, 202518.9019.3018.5618.7018.50-1.58%349,700
Oct 16, 202518.5019.0818.5019.0018.802.59%357,100
Oct 15, 202518.5019.1018.4418.5218.33-0.22%1,068,700
Oct 14, 202518.9018.9818.4618.5618.37-2.01%467,800
Oct 13, 202518.9419.1218.8018.9418.74-788,000
Oct 10, 202518.9019.1018.8618.9418.740.21%3,812,300
Oct 9, 202518.8018.9818.6618.9018.701.29%835,600