New Zealand markets close in 1 minute

PETRONAS Gas Berhad (6033.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
18.18+0.14 (+0.78%)
As of 12:29PM MYT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202418.1818.3417.8218.1818.18114,200
25 Jun 202418.3218.3217.8618.0418.04751,200
24 Jun 202417.9218.3417.7818.3418.34408,100
21 Jun 202417.6218.0817.6217.9217.921,137,100
20 Jun 202417.7417.8617.5617.8217.82832,200
19 Jun 202417.8417.9017.8417.8617.86583,800
18 Jun 202417.6618.0017.6617.9017.9094,100
14 Jun 202418.0018.0017.5217.6617.66862,000
13 Jun 202418.0418.2017.9418.0018.00175,100
13 Jun 20240.16 Dividend
12 Jun 202418.4018.4018.0618.1217.96656,600
11 Jun 202418.3818.4018.1818.2818.12363,600
10 Jun 202418.5018.5018.2818.3818.22158,200
07 Jun 202418.3818.5418.2218.2818.12457,100
06 Jun 202418.3018.8018.1218.2818.12456,900
05 Jun 202418.2018.4618.1218.2018.04294,600
04 Jun 202418.3018.6018.0418.2218.06969,400
31 May 202418.3218.3218.2218.2618.102,467,900
30 May 202418.2418.3018.2018.2018.04332,400
29 May 202418.3418.3618.2018.2818.12759,800
28 May 202418.4018.4018.2418.3018.14778,200
27 May 202418.3618.4818.1218.3218.161,024,500
24 May 202418.3418.4818.2418.3418.18427,000
23 May 202418.1618.4018.0818.3218.16904,100
21 May 202418.4818.4818.2018.3018.14742,600
20 May 202418.2018.3618.1018.3018.14568,300
17 May 202418.1818.4018.1818.2018.04578,900
16 May 202418.0818.1217.9618.1217.96353,500
15 May 202418.1018.2418.0818.1017.941,445,900
14 May 202418.0418.2018.0418.1217.96624,000
13 May 202417.9218.2017.9218.1217.96204,900
10 May 202418.2618.2617.9618.0617.90217,700
09 May 202418.2418.2818.2018.2618.10324,500
08 May 202418.2218.2618.1818.2018.04938,600
07 May 202418.2018.2018.1618.1618.00802,700
06 May 202418.1018.1618.1018.1417.98520,300
03 May 202417.9218.1217.9218.1017.94612,800
02 May 202418.0018.0217.8617.9217.76852,400
30 Apr 202418.0018.0817.9618.0017.84859,500
29 Apr 202418.0218.0417.9618.0217.86702,200
26 Apr 202418.0018.0417.9818.0217.86429,600
25 Apr 202418.0218.0617.8818.0017.84674,800
24 Apr 202418.2018.2017.9818.0217.86455,000
23 Apr 202418.1418.1418.0418.0817.92638,900
22 Apr 202418.1018.2018.1018.1417.98334,400
19 Apr 202418.1018.1618.0018.1017.94765,800
18 Apr 202418.0018.1018.0018.1017.94638,300
17 Apr 202418.0218.0817.9618.0017.842,021,500
16 Apr 202418.0018.0217.9417.9817.821,113,600
15 Apr 202418.1418.1417.8817.9417.781,859,600
12 Apr 202418.1818.1818.0018.0217.861,245,300
09 Apr 202418.0618.1817.9818.0617.90303,700
08 Apr 202418.1018.1017.9817.9817.821,406,800
05 Apr 202418.0618.0817.8818.0217.86216,700
04 Apr 202418.0018.0217.8618.0017.84637,400
03 Apr 202417.6818.1017.6818.0017.841,168,000
02 Apr 202417.8218.0617.6817.8417.68654,800
01 Apr 202417.6218.2617.6218.2618.10394,800
29 Mar 202417.7017.8017.5817.6217.46712,500
27 Mar 202417.6217.7017.3817.5417.391,460,900
26 Mar 202417.6017.6617.4017.6017.44818,400
25 Mar 202417.6017.7217.4017.5617.40363,700
22 Mar 202417.5417.7017.4617.5617.401,107,100
21 Mar 202417.6617.6617.5417.6017.44358,600
20 Mar 202417.6417.7817.6217.6817.52715,800
19 Mar 202417.7817.7817.5017.5417.391,073,300
18 Mar 202417.8017.9417.6217.7817.62679,100
15 Mar 202417.7017.8217.6617.8017.6412,726,200
14 Mar 202417.6417.8617.6417.8217.661,163,100
13 Mar 202417.8017.9417.8017.8417.681,478,500
12 Mar 202417.8017.9817.7617.8617.701,170,000
11 Mar 202417.8817.9217.6417.8217.661,074,500
11 Mar 20240.22 Dividend
08 Mar 202417.8618.0017.7817.9417.56694,600
07 Mar 202417.8817.9217.6817.8017.43945,300
06 Mar 202418.0018.0817.8217.8817.50604,800
05 Mar 202418.0218.0217.6018.0017.624,277,400
04 Mar 202417.8218.0017.7017.9217.54800,900
01 Mar 202417.9618.0817.6217.8217.45738,500
29 Feb 202418.0618.0617.9017.9417.563,948,200
28 Feb 202418.0018.0817.8218.0217.642,102,100
27 Feb 202418.0018.1817.9418.0617.681,007,900
26 Feb 202418.0618.1617.8617.9417.561,768,200
23 Feb 202418.1818.1817.7818.0617.681,220,300
22 Feb 202418.0018.1817.8417.9817.603,178,200
21 Feb 202418.0418.2017.9218.0217.641,339,000
20 Feb 202418.1818.2018.0818.1417.761,536,800
19 Feb 202418.0018.1817.9818.1017.721,673,700
16 Feb 202417.9018.0017.9017.9217.54591,800
15 Feb 202417.9017.9817.8017.9217.54871,500
14 Feb 202417.8017.9817.8017.8417.47635,400
13 Feb 202417.7017.9817.7017.7817.41675,800
09 Feb 202417.8017.8817.7217.7617.39231,400
08 Feb 202417.7817.9417.6817.7817.41545,200
07 Feb 202417.8617.9817.7817.8017.43550,300
06 Feb 202417.8017.9817.8017.8617.491,976,400
05 Feb 202417.6417.8217.6417.8017.43356,300
02 Feb 202417.6417.8017.6417.7417.371,010,100
31 Jan 202417.6817.7817.6417.7417.371,497,900
30 Jan 202417.7217.8017.6817.7417.37476,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...