Australia markets closed

PETRONAS Gas Berhad (6033.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
18.02+0.02 (+0.11%)
At close: 04:50PM MYT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.0018.0417.9818.0218.02429,600
25 Apr 202418.0218.0617.8818.0018.00674,800
24 Apr 202418.2018.2017.9818.0218.02455,000
23 Apr 202418.1418.1418.0418.0818.08638,900
22 Apr 202418.1018.2018.1018.1418.14334,400
19 Apr 202418.1018.1618.0018.1018.10765,800
18 Apr 202418.0018.1018.0018.1018.10638,300
17 Apr 202418.0218.0817.9618.0018.002,021,500
16 Apr 202418.0018.0217.9417.9817.981,113,600
15 Apr 202418.1418.1417.8817.9417.941,859,600
12 Apr 202418.1818.1818.0018.0218.021,245,300
09 Apr 202418.0618.1817.9818.0618.06303,700
08 Apr 202418.1018.1017.9817.9817.981,406,800
05 Apr 202418.0618.0817.8818.0218.02216,700
04 Apr 202418.0018.0217.8618.0018.00637,400
03 Apr 202417.6818.1017.6818.0018.001,168,000
02 Apr 202417.8218.0617.6817.8417.84654,800
01 Apr 202417.6218.2617.6218.2618.26394,800
29 Mar 202417.7017.8017.5817.6217.62712,500
27 Mar 202417.6217.7017.3817.5417.541,460,900
26 Mar 202417.6017.6617.4017.6017.60818,400
25 Mar 202417.6017.7217.4017.5617.56363,700
22 Mar 202417.5417.7017.4617.5617.561,107,100
21 Mar 202417.6617.6617.5417.6017.60358,600
20 Mar 202417.6417.7817.6217.6817.68715,800
19 Mar 202417.7817.7817.5017.5417.541,073,300
18 Mar 202417.8017.9417.6217.7817.78679,100
15 Mar 202417.7017.8217.6617.8017.8012,726,200
14 Mar 202417.6417.8617.6417.8217.821,163,100
13 Mar 202417.8017.9417.8017.8417.841,478,500
12 Mar 202417.8017.9817.7617.8617.861,170,000
11 Mar 202417.8817.9217.6417.8217.821,074,500
11 Mar 20240.22 Dividend
08 Mar 202417.8618.0017.7817.9417.72694,600
07 Mar 202417.8817.9217.6817.8017.58945,300
06 Mar 202418.0018.0817.8217.8817.66604,800
05 Mar 202418.0218.0217.6018.0017.784,277,400
04 Mar 202417.8218.0017.7017.9217.70800,900
01 Mar 202417.9618.0817.6217.8217.60738,500
29 Feb 202418.0618.0617.9017.9417.723,948,200
28 Feb 202418.0018.0817.8218.0217.802,102,100
27 Feb 202418.0018.1817.9418.0617.841,007,900
26 Feb 202418.0618.1617.8617.9417.721,768,200
23 Feb 202418.1818.1817.7818.0617.841,220,300
22 Feb 202418.0018.1817.8417.9817.763,178,200
21 Feb 202418.0418.2017.9218.0217.801,339,000
20 Feb 202418.1818.2018.0818.1417.921,536,800
19 Feb 202418.0018.1817.9818.1017.881,673,700
16 Feb 202417.9018.0017.9017.9217.70591,800
15 Feb 202417.9017.9817.8017.9217.70871,500
14 Feb 202417.8017.9817.8017.8417.62635,400
13 Feb 202417.7017.9817.7017.7817.56675,800
09 Feb 202417.8017.8817.7217.7617.54231,400
08 Feb 202417.7817.9417.6817.7817.56545,200
07 Feb 202417.8617.9817.7817.8017.58550,300
06 Feb 202417.8017.9817.8017.8617.641,976,400
05 Feb 202417.6417.8217.6417.8017.58356,300
02 Feb 202417.6417.8017.6417.7417.521,010,100
31 Jan 202417.6817.7817.6417.7417.521,497,900
30 Jan 202417.7217.8017.6817.7417.52476,400
29 Jan 202417.7817.7817.7017.7417.52326,700
26 Jan 202417.6417.7817.6417.7217.50671,400
24 Jan 202417.6017.7017.5017.6417.422,107,800
23 Jan 202417.5217.6017.5017.5017.291,774,000
22 Jan 202417.5017.5817.4817.4817.271,065,800
19 Jan 202417.4817.4817.4217.4817.27411,200
18 Jan 202417.4217.5417.4217.4817.271,365,800
17 Jan 202417.5017.6217.3017.4417.23564,400
16 Jan 202417.5817.5817.5417.5617.34724,100
15 Jan 202417.5817.6017.5217.5817.36313,900
12 Jan 202417.5417.6817.5017.5217.31618,500
11 Jan 202417.5217.6017.4217.5017.29460,400
10 Jan 202417.6017.6017.4417.5217.31736,900
09 Jan 202417.6217.6217.5017.5817.36663,500
08 Jan 202417.5417.6217.4417.6017.38653,700
05 Jan 202417.6017.6017.4417.5417.321,525,700
04 Jan 202417.2217.6417.2017.6017.382,147,300
03 Jan 202417.1617.6817.1617.5217.31914,500
02 Jan 202417.2417.4017.1017.3617.15369,500
29 Dec 202317.4817.4817.3617.4017.191,637,600
28 Dec 202317.4417.5417.3817.4817.272,592,400
27 Dec 202317.5417.5417.4617.4817.27364,900
26 Dec 202317.3417.4817.3417.4617.25493,900
22 Dec 202317.4617.5617.4217.4617.25404,300
21 Dec 202317.5017.5017.4417.4617.251,414,800
20 Dec 202317.7017.7017.4417.4817.271,824,600
19 Dec 202317.3017.6817.3017.6217.401,360,600
18 Dec 202317.7417.7417.3217.5017.29918,300
15 Dec 202317.2017.7417.1017.7417.523,934,600
14 Dec 202316.8817.2616.8817.2016.991,062,100
13 Dec 202316.8016.8416.7816.8216.61910,200
12 Dec 202316.7216.8016.7216.7416.53956,400
11 Dec 202316.7016.7616.6816.7016.50612,100
08 Dec 202316.7016.7416.6616.7016.501,158,900
07 Dec 202316.7016.7016.6016.7016.502,030,600
06 Dec 202316.7216.7216.6016.6816.48876,800
05 Dec 202316.7016.8416.6016.7016.50918,800
04 Dec 202316.8016.8616.6216.7016.50637,700
04 Dec 20230.18 Dividend
01 Dec 202316.8616.9016.7616.8616.481,446,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...