Skip to main content
PETRONAS Gas Berhad (KLSE:PETGAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.82
-0.14 (-0.78%)
At close: Apr 29, 2026

PETRONAS Gas Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0418.2017.9017.9617.96-0.55%461,700
Apr 27, 202618.1818.2418.0618.0618.06-0.66%355,400
Apr 24, 202618.1618.2618.1418.1818.18-290,600
Apr 23, 202618.1818.2018.0018.1818.18-440,500
Apr 22, 202618.3018.3218.0018.1818.18-0.55%2,849,500
Apr 21, 202618.2018.2818.0418.2818.280.33%155,900
Apr 20, 202618.0218.2217.9818.2218.221.11%430,000
Apr 17, 202618.1018.1617.9418.0218.02-0.11%185,400
Apr 16, 202618.1018.1217.9618.0418.040.78%196,500
Apr 15, 202618.4218.4217.8217.9017.90-1.97%611,100
Apr 14, 202618.4418.5018.1618.2618.26-0.98%233,700
Apr 13, 202618.2418.4418.1618.4418.441.10%207,100
Apr 10, 202618.2218.3218.1618.2418.240.22%357,500
Apr 9, 202617.9618.2017.8818.2018.201.22%704,300
Apr 8, 202617.9818.2217.9817.9817.980.22%361,700
Apr 7, 202618.2018.2017.9217.9417.94-1.54%118,300
Apr 6, 202618.1618.3018.0018.2218.22-0.33%169,400
Apr 3, 202618.2018.3418.1018.2818.281.33%228,200
Apr 2, 202618.2618.2617.6618.0418.04-1.20%436,500
Apr 1, 202617.9618.3417.9618.2618.261.67%336,000
Mar 31, 202618.1618.4017.9217.9617.96-1.43%904,100
Mar 30, 202618.4218.4617.9618.2218.22-1.09%493,100
Mar 27, 202617.7018.4217.6818.4218.424.54%968,700
Mar 26, 202617.7017.9217.6017.6217.62-1.01%589,000
Mar 25, 202617.8618.1017.7617.8017.80-0.34%364,600
Mar 24, 202617.2017.9617.1217.8617.866.31%1,076,800
Mar 19, 202617.9618.0816.8016.8016.80-6.25%1,521,500
Mar 18, 202617.7017.9617.6217.9217.921.82%330,500
Mar 17, 202617.7017.7017.4217.6017.60-421,900
Mar 16, 202617.5017.6817.5017.6017.600.57%681,600
Mar 13, 202617.5817.6817.4217.5017.500.57%1,190,500
Mar 12, 202617.7017.7017.3017.4017.40-0.57%943,500
Mar 11, 202617.6017.6017.3617.5017.50-0.57%942,300
Mar 10, 202617.2017.6417.2017.6017.602.44%1,133,900
Mar 9, 202618.1418.1417.1817.1817.18-5.29%855,700
Mar 6, 202617.9218.2817.9218.1417.920.89%280,500
Mar 5, 202617.8218.0017.8217.9817.761.01%444,900
Mar 4, 202617.9818.1817.8017.8017.58-0.22%348,400
Mar 3, 202618.3018.4017.8417.8417.62-0.89%526,800
Mar 2, 202618.0818.4217.7618.0017.780.22%1,206,300
Feb 27, 202618.3018.4017.9017.9617.74-2.60%1,884,600
Feb 26, 202618.4818.5618.1018.4418.22-0.22%694,600
Feb 25, 202618.3218.5617.5218.4818.26-0.65%1,377,000
Feb 24, 202618.7218.7218.4818.6018.37-371,600
Feb 23, 202618.6418.7418.5218.6018.370.43%285,200
Feb 20, 202618.5018.6218.3018.5218.30-0.22%334,300
Feb 19, 202618.6018.6418.4018.5618.33-0.22%305,700
Feb 16, 202618.3018.6018.2218.6018.372.09%58,700
Feb 13, 202618.5418.5418.2218.2218.00-1.73%371,100
Feb 12, 202618.4818.5418.1618.5418.321.64%451,000
Feb 11, 202618.5018.5018.0218.2418.02-0.55%622,000
Feb 10, 202618.6618.6618.2618.3418.12-0.86%231,200
Feb 9, 202618.4218.6418.3218.5018.281.65%545,400
Feb 6, 202618.1018.3618.1018.2017.980.55%1,205,500
Feb 5, 202618.5018.5018.0418.1017.88-2.16%282,200
Feb 4, 202618.3018.5418.2818.5018.28-0.22%290,900
Feb 3, 202618.4018.7018.3218.5418.320.87%421,200
Jan 30, 202618.2618.5618.1818.3818.160.66%793,700
Jan 29, 202618.6018.6018.1218.2618.04-1.83%658,900
Jan 28, 202618.6818.8218.4418.6018.37-0.43%611,000
Jan 27, 202618.5818.6818.2618.6818.450.54%808,400
Jan 26, 202618.6018.7618.4618.5818.35-349,400
Jan 23, 202618.6818.7818.5418.5818.35-0.64%409,200
Jan 22, 202618.8018.8218.5818.7018.47-0.53%331,200
Jan 21, 202618.4018.9418.4018.8018.572.06%375,500
Jan 20, 202618.7018.8018.4218.4218.20-1.50%401,400
Jan 19, 202618.6818.7018.3218.7018.470.11%411,800
Jan 16, 202618.7018.9618.6618.6818.450.32%515,300
Jan 15, 202618.8018.8018.6218.6218.39-0.43%517,400
Jan 14, 202618.4018.7418.4018.7018.471.85%453,900
Jan 13, 202618.2618.4618.2618.3618.14-0.33%418,100
Jan 12, 202618.2018.4218.2018.4218.200.66%765,900
Jan 9, 202618.1418.3618.1418.3018.080.55%468,100
Jan 8, 202618.3818.3818.0418.2017.98-0.98%669,700
Jan 7, 202618.2018.4018.2018.3818.161.10%330,400
Jan 6, 202618.2018.3218.0818.1817.96-0.11%678,800
Jan 5, 202618.3418.5018.0818.2017.98-958,000
Jan 2, 202618.1018.3818.0418.2017.980.33%1,046,800
Dec 31, 202518.4018.4018.0818.1417.92-1.41%794,000
Dec 30, 202518.0218.4018.0218.4018.180.22%336,100
Dec 29, 202518.3618.3618.2818.3618.14-634,400
Dec 26, 202518.2818.3818.1218.3618.140.44%228,800
Dec 24, 202518.0018.2817.9618.2818.061.56%395,800
Dec 23, 202518.1018.1017.7618.0017.78-0.55%588,800
Dec 22, 202518.0618.1017.8018.1017.880.11%327,500
Dec 19, 202517.6818.0817.6818.0817.862.38%528,300
Dec 18, 202517.8617.8617.4817.6617.45-0.56%270,300
Dec 17, 202517.7817.8817.6017.7617.54-300,100
Dec 16, 202517.5417.9617.5417.7617.540.57%618,700
Dec 15, 202517.8017.8017.5417.6617.45-0.23%900,700
Dec 12, 202517.3017.8017.2417.7017.492.43%545,000
Dec 11, 202517.2217.2816.9417.2817.070.12%727,100
Dec 10, 202517.3817.3816.9217.2617.050.35%373,100
Dec 9, 202517.2617.4016.9417.2016.811.06%422,100
Dec 8, 202517.2417.2416.9217.0216.64-1.28%495,800
Dec 5, 202517.3817.3817.1617.2416.85-0.35%229,600
Dec 4, 202517.5017.5017.1617.3016.91-1.03%396,400
Dec 3, 202517.8617.8617.4417.4817.09-1.24%961,000
Dec 2, 202517.5217.9217.5217.7017.301.14%616,800
Dec 1, 202517.6417.8017.4417.5017.11-0.11%875,500