Gas Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.180 | 5.180 | 5.140 | 5.180 | 5.180 | 736,800 |
| 2026-10-15 | 5.120 | 5.230 | 5.090 | 5.150 | 5.150 | 278,500 |
| 2026-10-14 | 5.170 | 5.300 | 5.130 | 5.140 | 5.140 | 1,232,400 |
| 2026-10-13 | 5.320 | 5.320 | 5.140 | 5.220 | 5.220 | 960,300 |
| 2026-10-12 | 5.350 | 5.380 | 5.210 | 5.330 | 5.330 | 207,500 |
| 2026-10-09 | 5.300 | 5.370 | 5.300 | 5.350 | 5.350 | 1,863,200 |
| 2026-10-08 | 5.250 | 5.410 | 5.210 | 5.400 | 5.400 | 1,234,900 |
| 2026-10-07 | 5.080 | 5.270 | 5.080 | 5.250 | 5.250 | 2,640,000 |
| 2026-10-06 | 5.030 | 5.180 | 4.950 | 5.090 | 5.090 | 1,095,200 |
| 2026-10-05 | 4.880 | 5.030 | 4.850 | 5.030 | 5.030 | 546,500 |
| 2026-10-02 | 4.800 | 4.860 | 4.750 | 4.850 | 4.850 | 523,100 |
| 2026-10-01 | 4.950 | 4.950 | 4.800 | 4.800 | 4.800 | 419,100 |
| 2026-09-30 | 5.010 | 5.010 | 4.940 | 4.950 | 4.950 | 392,500 |
| 2026-09-29 | 5.000 | 5.080 | 4.990 | 5.010 | 5.010 | 813,800 |
| 2026-09-28 | 5.000 | 5.020 | 4.960 | 5.000 | 5.000 | 54,800 |
| 2026-09-25 | 4.980 | 5.020 | 4.950 | 5.020 | 5.020 | 336,300 |
| 2026-09-24 | 4.950 | 5.010 | 4.930 | 4.980 | 4.980 | 249,600 |
| 2026-09-23 | 5.000 | 5.050 | 4.950 | 4.950 | 4.950 | 1,452,200 |
| 2026-09-22 | 4.970 | 5.050 | 4.970 | 5.010 | 5.010 | 998,200 |
| 2026-09-21 | 4.970 | 4.990 | 4.920 | 4.970 | 4.970 | 822,600 |
| 2026-09-18 | 4.990 | 4.990 | 4.920 | 4.970 | 4.970 | 2,283,700 |
| 2026-09-17 | 5.030 | 5.030 | 4.970 | 5.010 | 5.010 | 2,464,000 |
| 2026-09-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-09-15 | 4.900 | 5.080 | 4.880 | 5.050 | 5.050 | 840,300 |
| 2026-09-14 | 4.900 | 4.970 | 4.850 | 4.930 | 4.930 | 88,700 |
| 2026-09-11 | 4.900 | 4.970 | 4.870 | 4.920 | 4.920 | 1,052,800 |
| 2026-09-10 | 4.990 | 4.990 | 4.880 | 4.900 | 4.900 | 716,500 |
| 2026-09-09 | 5.000 | 5.000 | 4.930 | 4.950 | 4.950 | 612,600 |
| 2026-09-08 | 5.000 | 5.020 | 4.980 | 5.000 | 5.000 | 409,900 |
| 2026-09-07 | 4.980 | 5.020 | 4.960 | 5.000 | 5.000 | 1,588,900 |
| 2026-09-04 | 5.020 | 5.020 | 4.980 | 4.980 | 4.980 | 379,000 |
| 2026-09-03 | 4.990 | 5.020 | 4.990 | 5.020 | 5.020 | 143,100 |
| 2026-09-02 | 4.990 | 5.000 | 4.950 | 4.990 | 4.990 | 303,100 |
| 2026-09-01 | 5.010 | 5.100 | 4.960 | 5.000 | 5.000 | 654,900 |
| 2026-08-31 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2026-08-28 | 5.010 | 5.170 | 4.990 | 4.990 | 4.990 | 1,068,000 |
| 2026-08-27 | 5.020 | 5.050 | 4.990 | 5.010 | 5.010 | 451,200 |
| 2026-08-26 | 4.940 | 5.040 | 4.930 | 4.990 | 4.990 | 923,900 |
| 2026-08-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-08-24 | 5.060 | 5.060 | 4.930 | 4.960 | 4.960 | 421,100 |
| 2026-08-21 | 4.980 | 5.110 | 4.970 | 5.100 | 5.100 | 362,600 |
| 2026-08-20 | 5.010 | 5.050 | 4.920 | 4.990 | 4.990 | 1,290,100 |
| 2026-08-19 | 5.100 | 5.170 | 5.080 | 5.130 | 5.130 | 455,100 |
| 2026-08-18 | 5.070 | 5.120 | 5.060 | 5.070 | 5.070 | 582,800 |
| 2026-08-17 | 5.040 | 5.070 | 5.040 | 5.060 | 5.060 | 131,200 |
| 2026-08-14 | 5.040 | 5.050 | 4.960 | 5.040 | 5.040 | 756,300 |
| 2026-08-13 | 5.030 | 5.050 | 5.010 | 5.040 | 5.040 | 2,065,400 |
| 2026-08-12 | 5.030 | 5.100 | 5.030 | 5.030 | 5.030 | 313,300 |
| 2026-08-11 | 5.000 | 5.100 | 4.980 | 5.030 | 5.030 | 1,297,400 |
| 2026-08-10 | 5.120 | 5.120 | 4.980 | 5.000 | 5.000 | 1,432,200 |
| 2026-08-07 | 5.050 | 5.050 | 4.960 | 5.020 | 5.020 | 2,850,300 |
| 2026-08-06 | 5.100 | 5.120 | 5.050 | 5.110 | 5.110 | 208,000 |
| 2026-08-05 | 5.070 | 5.090 | 5.050 | 5.080 | 5.080 | 2,562,100 |
| 2026-08-04 | 5.100 | 5.220 | 5.030 | 5.050 | 5.050 | 503,200 |
| 2026-08-03 | 5.220 | 5.220 | 5.120 | 5.170 | 5.170 | 135,400 |
| 2026-07-31 | 5.200 | 5.260 | 5.160 | 5.220 | 5.220 | 142,700 |
| 2026-07-30 | 5.270 | 5.280 | 5.200 | 5.230 | 5.230 | 300,900 |
| 2026-07-29 | 5.150 | 5.300 | 5.140 | 5.270 | 5.270 | 557,400 |
| 2026-07-28 | 5.120 | 5.160 | 5.100 | 5.150 | 5.150 | 731,000 |
| 2026-07-27 | 5.260 | 5.260 | 5.090 | 5.120 | 5.120 | 649,600 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0930 MYR |
| 2026-04-03 | 0.0850 MYR |
| 2025-10-16 | 0.0600 MYR |
| 2025-06-11 | 0.1028 MYR |
| 2025-04-04 | 0.0960 MYR |
| 2024-10-04 | 0.0631 MYR |
| 2024-05-30 | 0.0862 MYR |
| 2024-03-19 | 0.0842 MYR |
| 2023-10-12 | 0.0572 MYR |
| 2023-05-31 | 0.0862 MYR |
| 2023-03-03 | 0.0824 MYR |
| 2022-10-06 | 0.0590 MYR |
| 2022-06-30 | 0.0687 MYR |
| 2022-03-02 | 0.0600 MYR |
| 2021-10-01 | 0.0480 MYR |
| 2021-06-30 | 0.0540 MYR |
| 2021-03-12 | 0.0540 MYR |
| 2020-09-21 | 0.0425 MYR |
| 2020-06-30 | 0.0450 MYR |
| 2020-03-12 | 0.0480 MYR |
| 2019-10-08 | 0.0480 MYR |
| 2019-06-07 | 0.0450 MYR |
| 2019-03-07 | 0.0450 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.