Gas Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.560 | 3.630 | 3.560 | 3.580 | 3.211 | 160,800 |
| 2024-08-09 | 3.590 | 3.600 | 3.570 | 3.570 | 3.202 | 93,700 |
| 2024-08-08 | 3.550 | 3.610 | 3.550 | 3.570 | 3.202 | 231,400 |
| 2024-08-07 | 3.510 | 3.610 | 3.490 | 3.550 | 3.184 | 503,700 |
| 2024-08-06 | 3.490 | 3.570 | 3.420 | 3.510 | 3.148 | 469,600 |
| 2024-08-05 | 3.550 | 3.550 | 3.470 | 3.500 | 3.139 | 673,300 |
| 2024-08-02 | 3.570 | 3.590 | 3.560 | 3.560 | 3.193 | 106,100 |
| 2024-08-01 | 3.560 | 3.610 | 3.560 | 3.570 | 3.202 | 199,700 |
| 2024-07-31 | 3.580 | 3.610 | 3.560 | 3.570 | 3.202 | 512,300 |
| 2024-07-30 | 3.580 | 3.610 | 3.560 | 3.570 | 3.202 | 95,500 |
| 2024-07-29 | 3.600 | 3.610 | 3.570 | 3.580 | 3.211 | 80,400 |
| 2024-07-26 | 3.610 | 3.610 | 3.570 | 3.570 | 3.202 | 103,800 |
| 2024-07-25 | 3.590 | 3.610 | 3.570 | 3.610 | 3.238 | 63,300 |
| 2024-07-24 | 3.620 | 3.620 | 3.590 | 3.590 | 3.220 | 53,200 |
| 2024-07-23 | 3.620 | 3.630 | 3.590 | 3.630 | 3.255 | 73,100 |
| 2024-07-22 | 3.620 | 3.620 | 3.570 | 3.600 | 3.229 | 623,700 |
| 2024-07-19 | 3.610 | 3.630 | 3.600 | 3.630 | 3.255 | 132,200 |
| 2024-07-18 | 3.620 | 3.640 | 3.600 | 3.610 | 3.238 | 206,100 |
| 2024-07-17 | 3.620 | 3.620 | 3.600 | 3.620 | 3.246 | 195,700 |
| 2024-07-16 | 3.630 | 3.640 | 3.600 | 3.620 | 3.246 | 100,300 |
| 2024-07-15 | 3.640 | 3.640 | 3.630 | 3.630 | 3.255 | 151,600 |
| 2024-07-12 | 3.640 | 3.640 | 3.630 | 3.630 | 3.255 | 780,700 |
| 2024-07-11 | 3.600 | 3.640 | 3.600 | 3.640 | 3.264 | 106,100 |
| 2024-07-10 | 3.610 | 3.640 | 3.600 | 3.600 | 3.229 | 141,600 |
| 2024-07-09 | 3.630 | 3.630 | 3.600 | 3.610 | 3.238 | 284,400 |
| 2024-07-05 | 3.620 | 3.630 | 3.600 | 3.600 | 3.229 | 217,800 |
| 2024-07-04 | 3.630 | 3.650 | 3.630 | 3.650 | 3.273 | 213,100 |
| 2024-07-03 | 3.630 | 3.650 | 3.600 | 3.640 | 3.264 | 479,100 |
| 2024-07-02 | 3.650 | 3.650 | 3.630 | 3.630 | 3.255 | 414,600 |
| 2024-07-01 | 3.610 | 3.650 | 3.610 | 3.650 | 3.273 | 263,800 |
| 2024-06-28 | 3.610 | 3.620 | 3.600 | 3.600 | 3.229 | 43,300 |
| 2024-06-27 | 3.640 | 3.640 | 3.600 | 3.620 | 3.246 | 40,700 |
| 2024-06-26 | 3.650 | 3.650 | 3.630 | 3.650 | 3.273 | 77,300 |
| 2024-06-25 | 3.600 | 3.640 | 3.600 | 3.630 | 3.255 | 116,100 |
| 2024-06-24 | 3.580 | 3.620 | 3.570 | 3.600 | 3.229 | 185,400 |
| 2024-06-21 | 3.600 | 3.600 | 3.580 | 3.580 | 3.211 | 905,800 |
| 2024-06-20 | 3.580 | 3.600 | 3.570 | 3.600 | 3.229 | 485,000 |
| 2024-06-19 | 3.600 | 3.600 | 3.570 | 3.570 | 3.202 | 426,400 |
| 2024-06-18 | 3.650 | 3.700 | 3.580 | 3.600 | 3.229 | 409,400 |
| 2024-06-14 | 3.580 | 3.650 | 3.570 | 3.650 | 3.273 | 135,600 |
| 2024-06-13 | 3.630 | 3.640 | 3.580 | 3.600 | 3.229 | 163,000 |
| 2024-06-12 | 3.640 | 3.680 | 3.630 | 3.630 | 3.255 | 282,400 |
| 2024-06-11 | 3.690 | 3.690 | 3.640 | 3.640 | 3.264 | 2,098,300 |
| 2024-06-10 | 3.680 | 3.690 | 3.640 | 3.690 | 3.309 | 206,300 |
| 2024-06-07 | 3.670 | 3.690 | 3.650 | 3.680 | 3.300 | 488,000 |
| 2024-06-06 | 3.620 | 3.680 | 3.600 | 3.670 | 3.291 | 564,800 |
| 2024-06-05 | 3.570 | 3.620 | 3.550 | 3.600 | 3.229 | 477,500 |
| 2024-06-04 | 3.630 | 3.630 | 3.530 | 3.570 | 3.202 | 1,213,400 |
| 2024-05-31 | 3.460 | 3.690 | 3.460 | 3.690 | 3.309 | 1,234,900 |
| 2024-05-30 | 3.500 | 3.540 | 3.460 | 3.490 | 3.130 | 563,100 |
| 2024-05-29 | 3.600 | 3.600 | 3.550 | 3.600 | 3.151 | 1,041,600 |
| 2024-05-28 | 3.590 | 3.620 | 3.590 | 3.600 | 3.151 | 412,300 |
| 2024-05-27 | 3.600 | 3.620 | 3.590 | 3.590 | 3.142 | 557,800 |
| 2024-05-24 | 3.600 | 3.610 | 3.580 | 3.580 | 3.134 | 403,500 |
| 2024-05-23 | 3.570 | 3.590 | 3.560 | 3.580 | 3.134 | 220,900 |
| 2024-05-21 | 3.500 | 3.570 | 3.500 | 3.570 | 3.125 | 537,800 |
| 2024-05-20 | 3.500 | 3.540 | 3.500 | 3.510 | 3.072 | 537,000 |
| 2024-05-17 | 3.540 | 3.540 | 3.500 | 3.500 | 3.064 | 462,900 |
| 2024-05-16 | 3.490 | 3.540 | 3.490 | 3.500 | 3.064 | 355,500 |
| 2024-05-15 | 3.520 | 3.550 | 3.480 | 3.490 | 3.055 | 541,400 |
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.