Petronas Gas Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.200	17.240	17.120	17.180	17.180	772,000
2026-10-21	17.200	17.200	17.140	17.160	17.160	840,100
2026-10-20	17.200	17.240	17.160	17.200	17.200	419,700
2026-10-19	17.220	17.300	17.140	17.200	17.200	245,900
2026-10-16	17.240	17.400	17.240	17.320	17.320	236,900
2026-10-15	17.280	17.600	17.200	17.600	17.600	362,200
2026-10-14	17.200	17.340	17.200	17.280	17.280	474,100
2026-10-13	17.300	17.300	17.180	17.200	17.200	667,400
2026-10-12	17.200	17.260	17.180	17.220	17.220	678,400
2026-10-09	17.800	17.800	17.120	17.120	17.120	423,000
2026-10-08	17.360	17.800	17.100	17.800	17.800	390,400
2026-10-07	17.360	17.360	17.180	17.260	17.260	114,700
2026-10-06	17.360	17.360	17.200	17.280	17.280	287,800
2026-10-05	17.200	17.380	17.200	17.300	17.300	188,300
2026-10-02	17.200	17.320	17.180	17.200	17.200	269,000
2026-10-01	17.360	17.500	17.060	17.320	17.320	294,800
2026-09-30	17.180	17.440	17.180	17.400	17.400	623,000
2026-09-29	17.260	17.580	17.180	17.180	17.180	423,800
2026-09-28	17.500	17.500	17.240	17.300	17.300	332,800
2026-09-25	17.240	17.400	17.200	17.400	17.400	125,600
2026-09-24	17.500	17.500	17.140	17.400	17.400	180,000
2026-09-23	17.400	17.620	17.360	17.500	17.500	392,900
2026-09-22	17.200	17.600	17.200	17.280	17.280	1,062,700

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.