Canada markets open in 28 minutes

PETRONAS Gas Berhad (6033.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
18.10+0.06 (+0.33%)
At close: 04:52PM MYT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202418.1818.3417.8218.1018.10300,400
Jun 25, 202418.3218.3217.8618.0418.04751,200
Jun 24, 202417.9218.3417.7818.3418.34408,100
Jun 21, 202417.6218.0817.6217.9217.921,137,100
Jun 20, 202417.7417.8617.5617.8217.82832,200
Jun 19, 202417.8417.9017.8417.8617.86583,800
Jun 18, 202417.6618.0017.6617.9017.9094,100
Jun 14, 202418.0018.0017.5217.6617.66862,000
Jun 13, 202418.0418.2017.9418.0018.00175,100
Jun 13, 20240.16 Dividend
Jun 12, 202418.4018.4018.0618.1217.96656,600
Jun 11, 202418.3818.4018.1818.2818.12363,600
Jun 10, 202418.5018.5018.2818.3818.22158,200
Jun 07, 202418.3818.5418.2218.2818.12457,100
Jun 06, 202418.3018.8018.1218.2818.12456,900
Jun 05, 202418.2018.4618.1218.2018.04294,600
Jun 04, 202418.3018.6018.0418.2218.06969,400
May 31, 202418.3218.3218.2218.2618.102,467,900
May 30, 202418.2418.3018.2018.2018.04332,400
May 29, 202418.3418.3618.2018.2818.12759,800
May 28, 202418.4018.4018.2418.3018.14778,200
May 27, 202418.3618.4818.1218.3218.161,024,500
May 24, 202418.3418.4818.2418.3418.18427,000
May 23, 202418.1618.4018.0818.3218.16904,100
May 21, 202418.4818.4818.2018.3018.14742,600
May 20, 202418.2018.3618.1018.3018.14568,300
May 17, 202418.1818.4018.1818.2018.04578,900
May 16, 202418.0818.1217.9618.1217.96353,500
May 15, 202418.1018.2418.0818.1017.941,445,900
May 14, 202418.0418.2018.0418.1217.96624,000
May 13, 202417.9218.2017.9218.1217.96204,900
May 10, 202418.2618.2617.9618.0617.90217,700
May 09, 202418.2418.2818.2018.2618.10324,500
May 08, 202418.2218.2618.1818.2018.04938,600
May 07, 202418.2018.2018.1618.1618.00802,700
May 06, 202418.1018.1618.1018.1417.98520,300
May 03, 202417.9218.1217.9218.1017.94612,800
May 02, 202418.0018.0217.8617.9217.76852,400
Apr 30, 202418.0018.0817.9618.0017.84859,500
Apr 29, 202418.0218.0417.9618.0217.86702,200
Apr 26, 202418.0018.0417.9818.0217.86429,600
Apr 25, 202418.0218.0617.8818.0017.84674,800
Apr 24, 202418.2018.2017.9818.0217.86455,000
Apr 23, 202418.1418.1418.0418.0817.92638,900
Apr 22, 202418.1018.2018.1018.1417.98334,400
Apr 19, 202418.1018.1618.0018.1017.94765,800
Apr 18, 202418.0018.1018.0018.1017.94638,300
Apr 17, 202418.0218.0817.9618.0017.842,021,500
Apr 16, 202418.0018.0217.9417.9817.821,113,600
Apr 15, 202418.1418.1417.8817.9417.781,859,600
Apr 12, 202418.1818.1818.0018.0217.861,245,300
Apr 09, 202418.0618.1817.9818.0617.90303,700
Apr 08, 202418.1018.1017.9817.9817.821,406,800
Apr 05, 202418.0618.0817.8818.0217.86216,700
Apr 04, 202418.0018.0217.8618.0017.84637,400
Apr 03, 202417.6818.1017.6818.0017.841,168,000
Apr 02, 202417.8218.0617.6817.8417.68654,800
Apr 01, 202417.6218.2617.6218.2618.10394,800
Mar 29, 202417.7017.8017.5817.6217.46712,500
Mar 27, 202417.6217.7017.3817.5417.391,460,900
Mar 26, 202417.6017.6617.4017.6017.44818,400
Mar 25, 202417.6017.7217.4017.5617.40363,700
Mar 22, 202417.5417.7017.4617.5617.401,107,100
Mar 21, 202417.6617.6617.5417.6017.44358,600
Mar 20, 202417.6417.7817.6217.6817.52715,800
Mar 19, 202417.7817.7817.5017.5417.391,073,300
Mar 18, 202417.8017.9417.6217.7817.62679,100
Mar 15, 202417.7017.8217.6617.8017.6412,726,200
Mar 14, 202417.6417.8617.6417.8217.661,163,100
Mar 13, 202417.8017.9417.8017.8417.681,478,500
Mar 12, 202417.8017.9817.7617.8617.701,170,000
Mar 11, 202417.8817.9217.6417.8217.661,074,500
Mar 11, 20240.22 Dividend
Mar 08, 202417.8618.0017.7817.9417.56694,600
Mar 07, 202417.8817.9217.6817.8017.43945,300
Mar 06, 202418.0018.0817.8217.8817.50604,800
Mar 05, 202418.0218.0217.6018.0017.624,277,400
Mar 04, 202417.8218.0017.7017.9217.54800,900
Mar 01, 202417.9618.0817.6217.8217.45738,500
Feb 29, 202418.0618.0617.9017.9417.563,948,200
Feb 28, 202418.0018.0817.8218.0217.642,102,100
Feb 27, 202418.0018.1817.9418.0617.681,007,900
Feb 26, 202418.0618.1617.8617.9417.561,768,200
Feb 23, 202418.1818.1817.7818.0617.681,220,300
Feb 22, 202418.0018.1817.8417.9817.603,178,200
Feb 21, 202418.0418.2017.9218.0217.641,339,000
Feb 20, 202418.1818.2018.0818.1417.761,536,800
Feb 19, 202418.0018.1817.9818.1017.721,673,700
Feb 16, 202417.9018.0017.9017.9217.54591,800
Feb 15, 202417.9017.9817.8017.9217.54871,500
Feb 14, 202417.8017.9817.8017.8417.47635,400
Feb 13, 202417.7017.9817.7017.7817.41675,800
Feb 09, 202417.8017.8817.7217.7617.39231,400
Feb 08, 202417.7817.9417.6817.7817.41545,200
Feb 07, 202417.8617.9817.7817.8017.43550,300
Feb 06, 202417.8017.9817.8017.8617.491,976,400
Feb 05, 202417.6417.8217.6417.8017.43356,300
Feb 02, 202417.6417.8017.6417.7417.371,010,100
Jan 31, 202417.6817.7817.6417.7417.371,497,900
Jan 30, 202417.7217.8017.6817.7417.37476,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...