Petronas Gas Bhd Recent Share Price (KLSE:6033)

27 Followers KLSE:6033 - Petronas Gas Bhd Petronas Gas Bhd
Sector: Utilities, Industry: Gas Utilities

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Jun 2008	MYR	9.9	9.95	9.75	9.9	9.9	+0.1 (+1.02%)	460,500
9 Jun 2008	MYR	9.9	9.9	9.5	9.8	9.8	-0.1 (-1.01%)	279,000
6 Jun 2008	MYR	10	10	9.9	9.9	9.9	0.0 (0.0%)	343,400
5 Jun 2008	MYR	10.1	10.1	9.8	9.9	9.9	-0.2 (-1.98%)	421,900
4 Jun 2008	MYR	10.1	10.1	9.95	10.1	10.1	-0.1 (-0.98%)	185,600
3 Jun 2008	MYR	10	10.2	9.95	10.2	10.2	+0.25 (+2.51%)	505,000
2 Jun 2008	MYR	9.95	10	9.95	9.95	9.95	0.0 (0.0%)	188,500
30 May 2008	MYR	10.1	10.1	9.9	9.95	9.95	+0.05 (+0.51%)	1,636,200
29 May 2008	MYR	10	10.1	9.9	9.9	9.9	-0.1 (-1%)	856,200
28 May 2008	MYR	10.1	10.2	10	10	10	-0.2 (-1.96%)	706,400
27 May 2008	MYR	10.2	10.2	10.1	10.2	10.2	0.0 (0.0%)	370,200
26 May 2008	MYR	10.1	10.2	10	10.2	10.2	0.0 (0.0%)	880,400
23 May 2008	MYR	10.2	10.3	10.2	10.2	10.2	+0.1 (+0.99%)	965,500
22 May 2008	MYR	10.1	10.1	10	10.1	10.1	+0.1 (+1%)	1,104,100
21 May 2008	MYR	10.1	10.1	10	10	10	-0.1 (-0.99%)	729,100
20 May 2008	MYR	10.3	10.3	10	10.1	10.1	-0.1 (-0.98%)	1,122,800
16 May 2008	MYR	10.2	10.2	10	10.2	10.2	+0.2 (+2%)	505,400
15 May 2008	MYR	10.2	10.2	10	10	10	0.0 (0.0%)	334,700
14 May 2008	MYR	10.2	10.2	10	10	10	0.0 (0.0%)	785,300
13 May 2008	MYR	10.3	10.4	10	10	10	-0.2 (-1.96%)	1,048,000
12 May 2008	MYR	10.4	10.4	10.1	10.2	10.2	0.0 (0.0%)	56,000
9 May 2008	MYR	10.3	10.3	10.1	10.2	10.2	+0.1 (+0.99%)	135,100
8 May 2008	MYR	10	10.3	10	10.1	10.1	-0.2 (-1.94%)	281,100
7 May 2008	MYR	10.1	10.3	10.1	10.3	10.3	+0.2 (+1.98%)	521,900
6 May 2008	MYR	10.2	10.2	9.95	10.1	10.1	0.0 (0.0%)	338,500
5 May 2008	MYR	10.2	10.2	10	10.1	10.1	+0.1 (+1%)	92,800
2 May 2008	MYR	10.1	10.1	9.95	10	10	0.0 (0.0%)	267,400
30 Apr 2008	MYR	10.1	10.2	9.95	10	10	+0.05 (+0.50%)	632,100
29 Apr 2008	MYR	10.1	10.1	9.95	9.95	9.95	-0.05 (-0.50%)	710,400
28 Apr 2008	MYR	10.2	10.2	10	10	10	0.0 (0.0%)	385,400