Kuala Lumpur - Delayed Quote
MYR
PETRONAS Gas Berhad (6033.KL)
17.30
0.00
(0.00%)
At close: 4:53:02 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
17.30
17.30
17.20
17.30
17.30
660,900
Oct 27, 2026
17.30
17.34
17.24
17.30
17.30
2,120,100
Oct 26, 2026
17.30
17.34
17.18
17.26
17.26
764,500
Oct 23, 2026
17.18
17.30
17.16
17.26
17.26
1,739,900
Oct 22, 2026
17.20
17.24
17.12
17.18
17.18
772,000
Oct 21, 2026
17.20
17.20
17.14
17.16
17.16
840,100
Oct 20, 2026
17.20
17.24
17.16
17.20
17.20
419,700
Oct 19, 2026
17.22
17.30
17.14
17.20
17.20
245,900
Oct 16, 2026
17.24
17.40
17.24
17.32
17.32
236,900
Oct 15, 2026
17.28
17.60
17.20
17.60
17.60
362,200
Oct 14, 2026
17.20
17.34
17.20
17.28
17.28
474,100
Oct 13, 2026
17.30
17.30
17.18
17.20
17.20
667,400
Oct 12, 2026
17.20
17.26
17.18
17.22
17.22
678,400
Oct 9, 2026
17.80
17.80
17.12
17.12
17.12
423,000
Oct 8, 2026
17.36
17.80
17.10
17.80
17.80
390,400
Oct 7, 2026
17.36
17.36
17.18
17.26
17.26
114,700
Oct 6, 2026
17.36
17.36
17.20
17.28
17.28
287,800
Oct 5, 2026
17.20
17.38
17.20
17.30
17.30
188,300
Oct 2, 2026
17.20
17.32
17.18
17.20
17.20
269,000
Oct 1, 2026
17.36
17.50
17.06
17.32
17.32
294,800
Sep 30, 2026
17.18
17.44
17.18
17.40
17.40
623,000
Sep 29, 2026
17.26
17.58
17.18
17.18
17.18
423,800
Sep 28, 2026
17.50
17.50
17.24
17.30
17.30
332,800
Sep 25, 2026
17.24
17.40
17.20
17.40
17.40
125,600
Sep 24, 2026
17.50
17.50
17.14
17.40
17.40
180,000
Sep 23, 2026
17.40
17.62
17.36
17.50
17.50
392,900
Sep 22, 2026
17.20
17.60
17.20
17.28
17.28
1,062,700
Sep 21, 2026
17.48
17.48
17.14
17.20
17.20
248,600
Sep 18, 2026
17.16
17.54
17.14
17.50
17.50
1,763,700
Sep 17, 2026
17.14
17.34
17.02
17.16
17.16
476,500
Sep 15, 2026
17.14
17.46
17.14
17.20
17.20
1,035,900
Sep 14, 2026
17.30
17.40
17.14
17.40
17.40
184,200
Sep 11, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
17.34
17.42
17.22
17.30
17.30
152,100
Sep 10, 2026
17.60
17.64
17.38
17.50
17.34
456,800
Sep 9, 2026
17.46
17.64
17.40
17.50
17.34
1,036,500
Sep 8, 2026
17.52
17.58
17.40
17.44
17.28
431,200
Sep 7, 2026
17.22
17.70
17.22
17.70
17.54
407,200
Sep 4, 2026
17.60
17.60
17.22
17.26
17.10
358,500
Sep 3, 2026
17.76
17.76
17.56
17.62
17.46
369,900
Sep 2, 2026
17.48
17.74
17.46
17.58
17.42
336,300
Sep 1, 2026
17.42
17.80
17.42
17.70
17.54
839,800
Aug 28, 2026
17.82
17.84
17.54
17.64
17.48
805,400
Aug 27, 2026
17.62
17.82
17.62
17.82
17.66
372,100
Aug 26, 2026
17.62
17.86
17.50
17.58
17.42
1,036,700
Aug 24, 2026
17.60
17.60
17.30
17.60
17.44
327,000
Aug 21, 2026
17.60
17.60
17.48
17.60
17.44
281,000
Aug 20, 2026
17.58
17.68
17.34
17.48
17.32
396,400
Aug 19, 2026
17.42
17.64
17.40
17.58
17.42
524,700
Aug 18, 2026
17.22
17.44
17.22
17.44
17.28
466,500
Aug 17, 2026
17.42
17.42
17.22
17.22
17.06
393,000
Aug 14, 2026
17.42
17.48
17.30
17.42
17.26
488,300
Aug 13, 2026
17.38
17.48
17.30
17.42
17.26
639,100
Aug 12, 2026
17.30
17.46
17.30
17.42
17.26
413,700
Aug 11, 2026
17.26
17.36
17.18
17.28
17.12
862,500
Aug 10, 2026
17.18
17.42
17.16
17.36
17.20
823,600
Aug 7, 2026
17.20
17.24
17.06
17.16
17.00
676,400
Aug 6, 2026
17.60
17.60
17.08
17.18
17.02
471,800
Aug 5, 2026
17.38
17.70
17.38
17.44
17.28
697,000
Aug 4, 2026
17.46
17.46
17.30
17.38
17.22
434,800
Aug 3, 2026
17.56
17.60
17.32
17.46
17.30
312,400
Jul 31, 2026
17.52
17.64
17.42
17.54
17.38
774,200
Jul 30, 2026
17.78
17.78
17.48
17.58
17.42
274,000
Jul 29, 2026
17.74
17.76
17.56
17.64
17.48
304,400
Jul 28, 2026
17.70
17.78
17.60
17.62
17.46
187,200
Jul 27, 2026
17.40
17.82
17.40
17.70
17.54
617,700
Jul 24, 2026
17.56
17.60
17.38
17.40
17.24
416,900
Jul 23, 2026
17.46
17.56
17.42
17.50
17.34
119,100
Jul 22, 2026
17.40
17.74
17.36
17.68
17.52
400,900
Jul 21, 2026
17.62
17.64
17.36
17.40
17.24
334,900
Jul 20, 2026
17.44
17.78
17.44
17.62
17.46
487,600
Jul 17, 2026
17.72
17.74
17.44
17.44
17.28
182,400
Jul 16, 2026
17.62
17.80
17.62
17.66
17.50
358,200
Jul 15, 2026
17.88
17.88
17.60
17.62
17.46
321,800
Jul 14, 2026
17.48
17.90
17.48
17.88
17.72
360,800
Jul 13, 2026
17.52
17.68
17.46
17.46
17.30
293,900
Jul 10, 2026
17.58
17.84
17.52
17.52
17.36
389,800
Jul 9, 2026
17.54
17.62
17.46
17.48
17.32
294,100
Jul 8, 2026
17.78
17.78
17.40
17.52
17.36
298,600
Jul 7, 2026
17.54
17.80
17.36
17.80
17.64
800,100
Jul 6, 2026
17.50
17.60
17.48
17.50
17.34
337,100
Jul 3, 2026
17.40
17.58
17.40
17.50
17.34
164,200
Jul 2, 2026
17.40
17.50
17.34
17.38
17.22
273,300
Jul 1, 2026
17.50
17.58
17.38
17.40
17.24
676,400
Jun 30, 2026
17.40
17.54
17.40
17.48
17.32
890,300
Jun 29, 2026
17.54
17.54
17.40
17.40
17.24
659,500
Jun 26, 2026
17.44
17.54
17.34
17.54
17.38
369,700
Jun 25, 2026
17.46
17.54
17.40
17.44
17.28
584,800
Jun 24, 2026
17.52
17.52
17.40
17.46
17.30
521,700
Jun 23, 2026
17.36
17.48
17.28
17.40
17.24
525,900
Jun 22, 2026
17.48
17.54
17.32
17.34
17.18
303,500
Jun 19, 2026
17.38
17.42
17.34
17.42
17.26
550,700
Jun 18, 2026
17.42
17.44
17.28
17.38
17.22
559,300
Jun 16, 2026
17.48
17.48
17.16
17.34
17.18
632,300
Jun 15, 2026
17.30
17.48
17.26
17.46
17.30
302,000
Jun 12, 2026
17.34
17.38
17.26
17.38
17.22
299,200
Jun 11, 2026
17.28
17.34
17.20
17.34
17.18
603,700
Jun 10, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
17.16
17.30
17.16
17.22
17.06
777,100
Jun 9, 2026
17.50
17.62
17.30
17.32
17.00
882,300
Jun 8, 2026
17.50
17.56
17.36
17.50
17.18
649,400
Jun 5, 2026
17.20
17.54
16.96
17.48
17.16
816,700
Jun 4, 2026
17.00
17.20
16.92
17.20
16.89
1,632,800
Jun 3, 2026
17.28
17.28
16.90
17.00
16.69
1,958,200
May 29, 2026
17.28
17.40
17.10
17.10
16.79
3,856,500
May 28, 2026
17.00
17.16
16.62
17.16
16.85
1,169,400
May 26, 2026
17.20
17.20
16.82
16.96
16.65
882,500
May 25, 2026
17.02
17.18
16.96
17.14
16.83
683,600
May 22, 2026
17.14
17.20
16.94
17.00
16.69
649,900
May 21, 2026
17.28
17.40
16.92
16.92
16.61
737,800
May 20, 2026
17.68
17.72
17.12
17.20
16.89
926,600
May 19, 2026
17.84
18.00
17.72
17.72
17.40
465,300
May 18, 2026
18.08
18.14
17.82
17.84
17.51
331,600
May 15, 2026
18.02
18.18
17.88
18.18
17.85
419,100
May 14, 2026
17.98
18.20
17.82
18.20
17.87
242,700
May 13, 2026
17.94
18.06
17.88
17.96
17.63
382,900
May 12, 2026
18.12
18.12
17.98
18.00
17.67
360,700
May 11, 2026
18.20
18.20
17.98
18.00
17.67
255,600
May 8, 2026
18.26
18.26
17.96
18.00
17.67
374,000
May 7, 2026
18.20
18.26
18.02
18.12
17.79
376,500
May 6, 2026
18.10
18.26
18.02
18.16
17.83
265,500
May 5, 2026
18.00
18.10
17.90
18.00
17.67
122,100
May 4, 2026
17.82
18.06
17.82
18.00
17.67
278,900
Apr 30, 2026
17.80
17.92
17.74
17.82
17.49
777,200
Apr 29, 2026
18.10
18.10
17.74
17.82
17.49
376,500
Apr 28, 2026
18.04
18.20
17.90
17.96
17.63
461,700
Apr 27, 2026
18.18
18.24
18.06
18.06
17.73
355,400
Apr 24, 2026
18.16
18.26
18.14
18.18
17.85
290,600
Apr 23, 2026
18.18
18.20
18.00
18.18
17.85
440,500
Apr 22, 2026
18.30
18.32
18.00
18.18
17.85
2,849,500
Apr 21, 2026
18.20
18.28
18.04
18.28
17.95
155,900
Apr 20, 2026
18.02
18.22
17.98
18.22
17.89
430,000
Apr 17, 2026
18.10
18.16
17.94
18.02
17.69
185,400
Apr 16, 2026
18.10
18.12
17.96
18.04
17.71
196,500
Apr 15, 2026
18.42
18.42
17.82
17.90
17.57
611,100
Apr 14, 2026
18.44
18.50
18.16
18.26
17.93
233,700
Apr 13, 2026
18.24
18.44
18.16
18.44
18.10
207,100
Apr 10, 2026
18.22
18.32
18.16
18.24
17.91
357,500
Apr 9, 2026
17.96
18.20
17.88
18.20
17.87
704,300
Apr 8, 2026
17.98
18.22
17.98
17.98
17.65
361,700
Apr 7, 2026
18.20
18.20
17.92
17.94
17.61
118,300
Apr 6, 2026
18.16
18.30
18.00
18.22
17.89
169,400
Apr 3, 2026
18.20
18.34
18.10
18.28
17.95
228,200
Apr 2, 2026
18.26
18.26
17.66
18.04
17.71
436,500
Apr 1, 2026
17.96
18.34
17.96
18.26
17.93
336,000
Mar 31, 2026
18.16
18.40
17.92
17.96
17.63
904,100
Mar 30, 2026
18.42
18.46
17.96
18.22
17.89
493,100
Mar 27, 2026
17.70
18.42
17.68
18.42
18.08
968,700
Mar 26, 2026
17.70
17.92
17.60
17.62
17.30
589,000
Mar 25, 2026
17.86
18.10
17.76
17.80
17.47
364,600
Mar 24, 2026
17.20
17.96
17.12
17.86
17.53
1,076,900
Mar 19, 2026
17.96
18.08
16.80
16.80
16.49
1,521,500
Mar 18, 2026
17.70
17.96
17.62
17.92
17.59
330,500
Mar 17, 2026
17.70
17.70
17.42
17.60
17.28
421,900
Mar 16, 2026
17.50
17.68
17.50
17.60
17.28
681,600
Mar 13, 2026
17.58
17.68
17.42
17.50
17.18
1,190,500
Mar 12, 2026
17.70
17.70
17.30
17.40
17.08
943,500
Mar 11, 2026
17.60
17.60
17.36
17.50
17.18
941,100
Mar 10, 2026
17.20
17.64
17.20
17.60
17.28
1,133,900
Mar 9, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
18.14
18.14
17.18
17.18
16.87
855,700
Mar 6, 2026
17.92
18.28
17.92
18.14
17.59
280,300
Mar 5, 2026
17.82
18.00
17.82
17.98
17.44
444,900
Mar 4, 2026
17.98
18.18
17.80
17.80
17.26
348,400
Mar 3, 2026
18.30
18.40
17.84
17.84
17.30
526,800
Mar 2, 2026
18.08
18.42
17.76
18.00
17.46
1,206,300
Feb 27, 2026
18.30
18.40
17.90
17.96
17.42
1,884,600
Feb 26, 2026
18.48
18.56
18.10
18.44
17.88
694,600
Feb 25, 2026
18.32
18.56
17.52
18.48
17.92
1,377,000
Feb 24, 2026
18.72
18.72
18.48
18.60
18.04
371,600
Feb 23, 2026
18.64
18.74
18.52
18.60
18.04
285,200
Feb 20, 2026
18.50
18.62
18.30
18.52
17.96
334,300
Feb 19, 2026
18.60
18.64
18.40
18.56
18.00
305,700
Feb 16, 2026
18.30
18.60
18.22
18.60
18.04
58,700
Feb 13, 2026
18.54
18.54
18.22
18.22
17.67
371,100
Feb 12, 2026
18.48
18.54
18.16
18.54
17.98
451,000
Feb 11, 2026
18.50
18.50
18.02
18.24
17.69
622,000
Feb 10, 2026
18.66
18.66
18.26
18.34
17.79
231,200
Feb 9, 2026
18.42
18.64
18.32
18.50
17.94
545,400
Feb 6, 2026
18.10
18.36
18.10
18.20
17.65
1,205,500
Feb 5, 2026
18.50
18.50
18.04
18.10
17.55
282,200
Feb 4, 2026
18.30
18.54
18.28
18.50
17.94
290,900
Feb 3, 2026
18.40
18.70
18.32
18.54
17.98
421,200
Jan 30, 2026
18.26
18.56
18.18
18.38
17.82
793,700
Jan 29, 2026
18.60
18.60
18.12
18.26
17.71
658,900
Jan 28, 2026
18.68
18.82
18.44
18.60
18.04
611,000
Jan 27, 2026
18.58
18.68
18.26
18.68
18.12
808,400
Jan 26, 2026
18.60
18.76
18.46
18.58
18.02
349,400
Jan 23, 2026
18.68
18.78
18.54
18.58
18.02
409,200
Jan 22, 2026
18.80
18.82
18.58
18.70
18.14
331,200
Jan 21, 2026
18.40
18.94
18.40
18.80
18.23
375,500
Jan 20, 2026
18.70
18.80
18.42
18.42
17.86
401,400
Jan 19, 2026
18.68
18.68
18.68
18.68
18.12
-
Jan 16, 2026
18.70
18.96
18.66
18.68
18.12
515,300
Jan 15, 2026
18.80
18.80
18.62
18.62
18.06
517,400
Jan 14, 2026
18.40
18.74
18.40
18.70
18.14
453,900
Jan 13, 2026
18.26
18.46
18.26
18.36
17.81
418,100
Jan 12, 2026
18.20
18.42
18.20
18.42
17.86
765,900
Jan 9, 2026
18.14
18.36
18.14
18.30
17.75
468,100
Jan 8, 2026
18.38
18.38
18.04
18.20
17.65
669,700
Jan 7, 2026
18.20
18.40
18.20
18.38
17.82
330,400
Jan 6, 2026
18.20
18.32
18.08
18.18
17.63
678,800
Jan 5, 2026
18.34
18.50
18.08
18.20
17.65
958,000
Jan 2, 2026
18.10
18.38
18.04
18.20
17.65
1,046,800
Dec 31, 2025
18.40
18.40
18.08
18.14
17.59
794,000
Dec 30, 2025
18.02
18.40
18.02
18.40
17.84
336,100
Dec 29, 2025
18.36
18.36
18.28
18.36
17.81
634,400
Dec 26, 2025
18.28
18.38
18.12
18.36
17.81
228,800
Dec 24, 2025
18.00
18.28
17.96
18.28
17.73
395,800
Dec 23, 2025
18.10
18.10
17.76
18.00
17.46
588,800
Dec 22, 2025
18.06
18.10
17.80
18.10
17.55
327,500
Dec 19, 2025
17.68
18.08
17.68
18.08
17.53
528,300
Dec 18, 2025
17.86
17.86
17.48
17.66
17.13
270,300
Dec 17, 2025
17.78
17.88
17.60
17.76
17.22
300,100
Dec 16, 2025
17.54
17.96
17.54
17.76
17.22
618,700
Dec 15, 2025
17.80
17.80
17.54
17.66
17.13
900,700
Dec 12, 2025
17.30
17.80
17.24
17.70
17.17
545,000
Dec 11, 2025
17.22
17.28
16.94
17.28
16.76
727,100
Dec 10, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
17.38
17.38
16.92
17.26
16.74
373,100
Dec 9, 2025
17.26
17.40
16.94
17.20
16.51
422,100
Dec 8, 2025
17.24
17.24
16.92
17.02
16.33
495,800
Dec 5, 2025
17.38
17.38
17.16
17.24
16.54
229,600
Dec 4, 2025
17.50
17.50
17.16
17.30
16.60
396,400
Dec 3, 2025
17.86
17.86
17.44
17.48
16.77
960,800
Dec 2, 2025
17.52
17.92
17.52
17.70
16.99
616,800
Dec 1, 2025
17.64
17.80
17.44
17.50
16.79
875,500
Nov 28, 2025
17.90
17.90
17.38
17.52
16.81
800,200
Nov 27, 2025
18.26
18.40
17.64
17.86
17.14
550,300
Nov 26, 2025
18.26
18.36
18.20
18.28
17.54
1,929,800
Nov 25, 2025
18.20
18.34
18.04
18.18
17.45
328,900
Nov 24, 2025
18.36
18.54
18.14
18.40
17.66
2,923,500
Nov 21, 2025
18.28
18.36
18.16
18.36
17.62
138,000
Nov 20, 2025
18.32
18.74
18.18
18.32
17.58
1,530,400
Nov 19, 2025
18.14
18.34
18.12
18.30
17.56
268,700
Nov 18, 2025
18.52
18.52
18.14
18.14
17.41
333,100
Nov 17, 2025
18.62
18.72
18.50
18.52
17.77
885,000
Nov 14, 2025
18.58
18.78
18.56
18.60
17.85
266,800
Nov 13, 2025
18.64
18.76
18.56
18.60
17.85
225,300
Nov 12, 2025
18.70
18.76
18.54
18.66
17.91
213,300
Nov 11, 2025
18.60
18.80
18.52
18.60
17.85
497,100
Nov 10, 2025
18.50
18.72
18.46
18.50
17.75
371,000
Nov 7, 2025
18.50
18.62
18.50
18.50
17.75
228,000
Nov 6, 2025
18.68
18.94
18.46
18.46
17.72
415,200
Nov 5, 2025
18.76
18.76
18.46
18.70
17.95
343,800
Nov 4, 2025
18.50
18.76
18.50
18.64
17.89
362,000
Nov 3, 2025
18.50
18.60
18.36
18.48
17.73
363,300
Oct 31, 2025
18.46
18.74
18.46
18.50
17.75
416,700
Oct 30, 2025
18.68
18.68
18.50
18.58
17.83
227,300
Oct 29, 2025
18.58
18.58
18.38
18.50
17.75
885,200
Oct 28, 2025
18.60
18.68
18.48
18.60
17.85
286,800
