U.S. markets closed

PETRONAS Gas Berhad (6033.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
17.86-0.14 (-0.78%)
A partir del 11:02AM MYT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202418.0018.0217.8617.8617.8669,600
30 abr 202418.0018.0817.9618.0018.00859,500
29 abr 202418.0218.0417.9618.0218.02702,200
26 abr 202418.0018.0417.9818.0218.02429,600
25 abr 202418.0218.0617.8818.0018.00674,800
24 abr 202418.2018.2017.9818.0218.02455,000
23 abr 202418.1418.1418.0418.0818.08638,900
22 abr 202418.1018.2018.1018.1418.14334,400
19 abr 202418.1018.1618.0018.1018.10765,800
18 abr 202418.0018.1018.0018.1018.10638,300
17 abr 202418.0218.0817.9618.0018.002,021,500
16 abr 202418.0018.0217.9417.9817.981,113,600
15 abr 202418.1418.1417.8817.9417.941,859,600
12 abr 202418.1818.1818.0018.0218.021,245,300
09 abr 202418.0618.1817.9818.0618.06303,700
08 abr 202418.1018.1017.9817.9817.981,406,800
05 abr 202418.0618.0817.8818.0218.02216,700
04 abr 202418.0018.0217.8618.0018.00637,400
03 abr 202417.6818.1017.6818.0018.001,168,000
02 abr 202417.8218.0617.6817.8417.84654,800
01 abr 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 Dividendo
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 ene 202417.6817.7817.6417.7417.521,497,900
30 ene 202417.7217.8017.6817.7417.52476,400
29 ene 202417.7817.7817.7017.7417.52326,700
26 ene 202417.6417.7817.6417.7217.50671,400
24 ene 202417.6017.7017.5017.6417.422,107,800
23 ene 202417.5217.6017.5017.5017.291,774,000
22 ene 202417.5017.5817.4817.4817.271,065,800
19 ene 202417.4817.4817.4217.4817.27411,200
18 ene 202417.4217.5417.4217.4817.271,365,800
17 ene 202417.5017.6217.3017.4417.23564,400
16 ene 202417.5817.5817.5417.5617.34724,100
15 ene 202417.5817.6017.5217.5817.36313,900
12 ene 202417.5417.6817.5017.5217.31618,500
11 ene 202417.5217.6017.4217.5017.29460,400
10 ene 202417.6017.6017.4417.5217.31736,900
09 ene 202417.6217.6217.5017.5817.36663,500
08 ene 202417.5417.6217.4417.6017.38653,700
05 ene 202417.6017.6017.4417.5417.321,525,700
04 ene 202417.2217.6417.2017.6017.382,147,300
03 ene 202417.1617.6817.1617.5217.31914,500
02 ene 202417.2417.4017.1017.3617.15369,500
29 dic 202317.4817.4817.3617.4017.191,637,600
28 dic 202317.4417.5417.3817.4817.272,592,400
27 dic 202317.5417.5417.4617.4817.27364,900
26 dic 202317.3417.4817.3417.4617.25493,900
22 dic 202317.4617.5617.4217.4617.25404,300
21 dic 202317.5017.5017.4417.4617.251,414,800
20 dic 202317.7017.7017.4417.4817.271,824,600
19 dic 202317.3017.6817.3017.6217.401,360,600
18 dic 202317.7417.7417.3217.5017.29918,300
15 dic 202317.2017.7417.1017.7417.523,934,600
14 dic 202316.8817.2616.8817.2016.991,062,100
13 dic 202316.8016.8416.7816.8216.61910,200
12 dic 202316.7216.8016.7216.7416.53956,400
11 dic 202316.7016.7616.6816.7016.50612,100
08 dic 202316.7016.7416.6616.7016.501,158,900
07 dic 202316.7016.7016.6016.7016.502,030,600
06 dic 202316.7216.7216.6016.6816.48876,800
05 dic 202316.7016.8416.6016.7016.50918,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...