U.S. Markets open in 9 hrs 8 mins

Petronas Gas Bhd (6033.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
18.960.00 (0.00%)
As of 12:05PM MYT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201718.9818.9818.9218.9618.9644,900
Jul 27, 201719.0019.0018.9018.9618.96265,500
Jul 26, 201718.9019.1018.7418.9018.90692,100
Jul 25, 201719.0019.0018.7018.8818.8895,600
Jul 24, 201718.8018.8218.6818.8018.801,000,800
Jul 21, 201718.6418.8218.5818.8218.82296,800
Jul 20, 201718.7018.8418.6818.6818.681,518,200
Jul 19, 201718.6618.8618.6618.8618.86760,800
Jul 18, 201718.8418.8618.7618.7818.78674,800
Jul 17, 201718.9018.9018.7018.8218.821,200,600
Jul 14, 201718.6618.8418.6618.8018.80733,700
Jul 13, 201718.9819.0018.5818.5818.581,801,200
Jul 12, 201718.7818.8418.7818.8018.80741,100
Jul 11, 201718.8219.0218.8018.8618.86351,900
Jul 10, 201718.5018.9018.4818.9018.90295,900
Jul 07, 201718.6418.6618.4418.4818.48489,100
Jul 06, 201718.6218.7818.6018.6018.60376,900
Jul 05, 201718.5018.7818.4618.6018.601,022,100
Jul 04, 201718.7018.9618.5018.5018.50479,700
Jul 03, 201718.6218.9018.3618.8018.80395,800
Jun 30, 201718.7018.7018.3618.5418.541,329,300
Jun 29, 201718.8018.8818.5418.7018.70301,400
Jun 28, 201719.0619.2618.7018.7218.72476,300
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 201718.9219.0218.8018.9018.90669,200
Jun 22, 201718.8818.9418.8418.9018.90810,400
Jun 21, 201718.6418.9218.6218.7018.701,108,400
Jun 20, 201718.9018.9418.6618.6618.66826,800
Jun 19, 201719.1819.1818.8218.8818.88373,700
Jun 16, 201718.8619.1218.8618.9018.901,632,900
Jun 15, 201718.9218.9818.8218.9818.98280,100
Jun 14, 201719.4619.4618.7418.9018.90526,000
Jun 13, 201719.2019.6418.9619.1619.161,053,900
Jun 09, 201719.0219.5819.0219.2019.20609,100
Jun 08, 201718.9619.2818.9619.0819.08504,300
Jun 07, 201719.1819.2619.0019.0219.02455,700
Jun 06, 201719.2219.4419.1819.1819.18428,200
Jun 05, 20170.000.000.000.000.00-
Jun 02, 201718.8019.0018.7219.0019.00316,300
Jun 01, 201718.6818.8018.6018.7418.741,109,600
May 31, 201718.6218.9818.5418.5618.562,651,400
May 29, 201718.9419.1818.6018.6018.60229,300
May 26, 201719.0019.0218.9218.9618.96524,600
May 26, 20170.15 Dividend
May 25, 201719.1819.3419.1019.1619.01927,200
May 24, 201719.1819.8019.1619.1619.01799,400
May 23, 201719.6619.6619.1219.1819.03479,000
May 22, 201719.2619.8019.0219.8019.641,098,200
May 19, 201719.1219.5618.9819.0018.851,290,000
May 18, 201718.8419.1018.8419.0018.85393,400
May 17, 201719.5819.5818.7219.0418.891,147,900
May 16, 201718.8019.7018.7619.7019.552,327,800
May 15, 201718.8018.8018.5418.5818.43682,300
May 12, 201719.5019.5018.5618.6018.45263,700
May 11, 201718.5019.7018.3619.1218.971,637,400
May 09, 201718.5818.5818.3818.5018.36639,800
May 08, 201718.9018.9018.5218.5818.43301,300
May 05, 201719.0219.1018.6618.6618.51120,300
May 04, 201719.2419.2419.0019.0818.93459,900
May 03, 201719.0019.3818.8619.0018.851,057,500
May 02, 201718.4819.2018.4218.8018.65405,200
Apr 28, 201718.7418.7818.4218.4818.34868,400
Apr 27, 201718.5018.9018.3818.7418.59663,000
Apr 26, 201718.4618.5618.3018.4018.26887,400
Apr 25, 201718.5618.7418.2618.4018.261,168,600
Apr 24, 201718.2218.2218.2218.2218.08-
Apr 21, 201718.6018.6018.1018.4018.261,418,900
Apr 20, 201718.7018.8418.1218.3418.201,521,000
Apr 19, 201719.1419.1418.6818.7018.55767,300
Apr 18, 201719.2419.3619.1819.3019.15735,300
Apr 17, 201719.5019.5019.2819.2819.13521,300
Apr 14, 201719.5819.6819.4819.4819.3384,800
Apr 13, 201719.6219.7619.5619.5619.41216,200
Apr 12, 201719.6619.7819.6219.6819.53264,300
Apr 11, 201719.6619.7219.6619.6819.53583,700
Apr 10, 201719.7019.7419.6619.6819.532,338,100
Apr 07, 201719.7619.7819.6819.7019.55624,400
Apr 06, 201719.7819.7819.6619.7019.55663,100
Apr 05, 201719.9019.9019.6419.7419.591,728,700
Apr 04, 201719.8219.8619.7219.8019.641,019,500
Apr 03, 201719.8019.8819.7619.8219.66585,400
Mar 31, 20170.000.000.000.000.00-
Mar 30, 20170.000.000.000.000.00-
Mar 29, 201720.0420.0419.7419.8019.641,633,100
Mar 28, 201719.8819.9619.8019.9619.801,013,700
Mar 27, 201719.7219.7819.6619.7219.571,306,700
Mar 24, 201719.8619.9419.6219.7219.571,631,800
Mar 23, 201720.0820.0819.7219.7219.571,300,900
Mar 22, 201719.9619.9819.7019.9819.821,687,500
Mar 21, 201719.8820.0819.8619.9619.801,817,600
Mar 20, 201719.7619.9019.5619.8819.72344,500
Mar 17, 201719.8419.8419.6219.7819.632,766,500
Mar 16, 201719.8419.8419.7619.8019.641,040,600
Mar 15, 201719.6819.8219.6819.7619.61797,600
Mar 14, 201719.7819.9019.7219.7819.63754,600
Mar 13, 201719.7019.7619.5619.7219.57299,100
Mar 10, 201719.5819.6419.5819.6019.45430,300
Mar 09, 201719.7419.7419.5619.6819.531,013,400
Mar 08, 201719.7019.8419.7019.8019.64734,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...