Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Petronas Gas Bhd (6033) Historical Prices

MY:6033 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202617.5017.5017.3817.4417.440.00%450,0000.71
Nov 10, 202617.6817.7017.3417.4417.44+0.11%612,3000.96
Nov 09, 202617.4217.5817.2417.4217.420.00%00.00
Nov 06, 202617.5817.5817.2417.4217.42+0.69%2,687,5004.38
Nov 05, 202617.5017.5017.2417.3017.300.00%2,020,0003.40
Nov 04, 202617.3017.3817.2217.3017.300.00%1,619,2002.79
Nov 03, 202617.2617.3617.2217.3017.300.00%1,038,5001.82
Nov 02, 202617.3017.3417.2617.3017.300.00%1,288,8002.30
Oct 30, 202617.3017.3817.2617.3017.300.00%1,410,4002.58
Oct 29, 202617.3217.4017.2817.3017.300.00%1,090,7002.04
Oct 28, 202617.3017.3017.2017.3017.300.00%660,9001.23
Oct 27, 202617.3017.3417.2417.3017.30+0.23%2,120,1004.19
Oct 26, 202617.3017.3417.1817.2617.260.00%764,5001.53
Oct 23, 202617.1817.3017.1617.2617.26+0.47%1,739,9003.67
Oct 22, 202617.2017.2417.1217.1817.18+0.12%772,0001.64
Oct 21, 202617.2017.2017.1417.1617.16-0.23%840,1001.81
Oct 20, 202617.2017.2417.1617.2017.200.00%419,7000.91
Oct 19, 202617.2217.3017.1417.2017.20-0.69%245,9000.53
Oct 16, 202617.2417.4017.2417.3217.32-1.59%236,9000.51
Oct 15, 202617.2817.6017.2017.6017.60+1.85%362,2000.78
Oct 14, 202617.2017.3417.2017.2817.28+0.47%474,1001.03
Oct 13, 202617.3017.3017.1817.2017.20-0.12%667,4001.46
Oct 12, 202617.2017.2617.1817.2217.22+0.58%678,4001.50
Oct 09, 202617.8017.8017.1217.1217.12-3.82%423,0000.94
Oct 08, 202617.3617.8017.1017.8017.80+3.13%390,4000.87
Oct 07, 202617.3617.3617.1817.2617.26-0.12%114,7000.25
Oct 06, 202617.3617.3617.2017.2817.28-0.12%287,8000.64
Oct 05, 202617.2017.3817.2017.3017.30+0.58%188,3000.41
Oct 02, 202617.2017.3217.1817.2017.20-0.69%269,0000.58
Oct 01, 202617.3617.5017.0617.3217.32-0.46%294,8000.64
Sep 30, 202617.1817.4417.1817.4017.40+1.28%623,0001.36
Sep 29, 202617.2617.5817.1817.1817.18-0.69%423,8000.93
Sep 28, 202617.5017.5017.2417.3017.30-0.57%332,8000.72
Sep 25, 202617.2417.4017.2017.4017.400.00%125,6000.27
Sep 24, 202617.5017.5017.1417.4017.40-0.57%180,0000.38
Sep 23, 202617.4017.6217.3617.5017.50+1.27%392,9000.82
Sep 22, 202617.2017.6017.2017.2817.28+0.47%1,062,7002.25
Sep 21, 202617.4817.4817.1417.2017.20-1.71%248,6000.52
Sep 18, 202617.1617.5417.1417.5017.50+1.98%1,763,7003.87
Sep 17, 202617.1417.3417.0217.1617.16-0.23%476,5001.05
Sep 16, 202617.2017.4617.1417.2017.200.00%00.00
Sep 15, 202617.1417.4617.1417.2017.20-1.15%1,035,9002.28
Sep 14, 202617.3017.4017.1417.4017.40+0.58%184,2000.41
Sep 11, 202617.3417.4217.2217.3017.30-0.23%152,1000.33
Sep 10, 202617.6017.6417.3817.5017.340.00%456,8001.00
Sep 09, 202617.4617.6417.4017.5017.34+0.35%1,036,5002.33
Sep 08, 202617.5217.5817.4017.4417.28-1.47%431,2000.96
Sep 07, 202617.2217.7017.2217.7017.54+2.55%407,2000.90
Sep 04, 202617.6017.6017.2217.2617.10-2.04%358,5000.78
Sep 03, 202617.7617.7617.5617.6217.46+0.22%369,9000.79