Gas Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.530 | 3.550 | 3.510 | 3.510 | 3.072 | 216,000 |
| 2024-05-13 | 3.540 | 3.550 | 3.530 | 3.530 | 3.090 | 335,600 |
| 2024-05-10 | 3.550 | 3.550 | 3.520 | 3.530 | 3.090 | 158,400 |
| 2024-05-09 | 3.540 | 3.560 | 3.540 | 3.540 | 3.099 | 108,100 |
| 2024-05-08 | 3.550 | 3.560 | 3.530 | 3.540 | 3.099 | 94,500 |
| 2024-05-07 | 3.510 | 3.550 | 3.510 | 3.540 | 3.099 | 773,600 |
| 2024-05-06 | 3.520 | 3.560 | 3.480 | 3.510 | 3.072 | 896,700 |
| 2024-05-03 | 3.550 | 3.560 | 3.450 | 3.500 | 3.064 | 1,618,900 |
| 2024-05-02 | 3.610 | 3.610 | 3.540 | 3.550 | 3.107 | 314,200 |
| 2024-04-30 | 3.620 | 3.620 | 3.600 | 3.620 | 3.169 | 226,400 |
| 2024-04-29 | 3.610 | 3.650 | 3.610 | 3.620 | 3.169 | 44,600 |
| 2024-04-26 | 3.560 | 3.650 | 3.560 | 3.610 | 3.160 | 689,300 |
| 2024-04-25 | 3.530 | 3.640 | 3.530 | 3.600 | 3.151 | 769,700 |
| 2024-04-24 | 3.550 | 3.560 | 3.520 | 3.530 | 3.090 | 128,100 |
| 2024-04-23 | 3.570 | 3.580 | 3.500 | 3.550 | 3.107 | 707,500 |
| 2024-04-22 | 3.580 | 3.590 | 3.530 | 3.530 | 3.090 | 102,000 |
| 2024-04-19 | 3.510 | 3.580 | 3.510 | 3.580 | 3.134 | 266,700 |
| 2024-04-18 | 3.510 | 3.570 | 3.510 | 3.520 | 3.081 | 230,000 |
| 2024-04-17 | 3.510 | 3.530 | 3.500 | 3.510 | 3.072 | 140,700 |
| 2024-04-16 | 3.560 | 3.560 | 3.510 | 3.510 | 3.072 | 385,100 |
| 2024-04-15 | 3.580 | 3.590 | 3.550 | 3.590 | 3.142 | 207,000 |
| 2024-04-12 | 3.550 | 3.580 | 3.550 | 3.580 | 3.134 | 166,300 |
| 2024-04-09 | 3.520 | 3.580 | 3.520 | 3.560 | 3.116 | 236,200 |
| 2024-04-08 | 3.520 | 3.530 | 3.510 | 3.520 | 3.081 | 293,900 |
| 2024-04-05 | 3.490 | 3.520 | 3.490 | 3.520 | 3.081 | 293,000 |
| 2024-04-04 | 3.480 | 3.500 | 3.480 | 3.490 | 3.055 | 217,000 |
| 2024-04-03 | 3.480 | 3.510 | 3.480 | 3.500 | 3.064 | 245,700 |
| 2024-04-02 | 3.480 | 3.490 | 3.480 | 3.490 | 3.055 | 776,800 |
| 2024-04-01 | 3.470 | 3.510 | 3.470 | 3.480 | 3.046 | 861,100 |
| 2024-03-29 | 3.440 | 3.480 | 3.440 | 3.470 | 3.037 | 569,200 |
| 2024-03-27 | 3.460 | 3.480 | 3.410 | 3.450 | 3.020 | 712,800 |
| 2024-03-26 | 3.430 | 3.460 | 3.410 | 3.430 | 3.002 | 333,800 |
| 2024-03-25 | 3.360 | 3.400 | 3.360 | 3.400 | 2.976 | 96,500 |
| 2024-03-22 | 3.370 | 3.380 | 3.350 | 3.370 | 2.950 | 166,600 |
| 2024-03-21 | 3.370 | 3.380 | 3.350 | 3.370 | 2.950 | 173,600 |
| 2024-03-20 | 3.370 | 3.390 | 3.350 | 3.370 | 2.950 | 674,200 |
| 2024-03-19 | 3.350 | 3.380 | 3.300 | 3.360 | 2.941 | 4,697,800 |
| 2024-03-18 | 3.440 | 3.460 | 3.420 | 3.440 | 2.937 | 488,000 |
| 2024-03-15 | 3.410 | 3.440 | 3.400 | 3.420 | 2.920 | 362,800 |
| 2024-03-14 | 3.400 | 3.410 | 3.390 | 3.410 | 2.912 | 185,000 |
| 2024-03-13 | 3.430 | 3.430 | 3.400 | 3.400 | 2.903 | 300,800 |
| 2024-03-12 | 3.420 | 3.420 | 3.390 | 3.420 | 2.920 | 136,200 |
| 2024-03-11 | 3.370 | 3.420 | 3.370 | 3.410 | 2.912 | 369,900 |
| 2024-03-08 | 3.380 | 3.390 | 3.360 | 3.360 | 2.869 | 70,300 |
| 2024-03-07 | 3.350 | 3.380 | 3.350 | 3.380 | 2.886 | 83,400 |
| 2024-03-06 | 3.340 | 3.380 | 3.340 | 3.350 | 2.861 | 1,123,000 |
| 2024-03-05 | 3.390 | 3.410 | 3.330 | 3.330 | 2.844 | 234,600 |
| 2024-03-04 | 3.420 | 3.420 | 3.360 | 3.360 | 2.869 | 240,800 |
| 2024-03-01 | 3.400 | 3.410 | 3.370 | 3.370 | 2.878 | 132,500 |
| 2024-02-29 | 3.420 | 3.430 | 3.380 | 3.410 | 2.912 | 489,800 |
| 2024-02-28 | 3.360 | 3.410 | 3.360 | 3.410 | 2.912 | 674,500 |
| 2024-02-27 | 3.310 | 3.360 | 3.310 | 3.350 | 2.861 | 110,300 |
| 2024-02-26 | 3.350 | 3.350 | 3.310 | 3.310 | 2.826 | 260,300 |
| 2024-02-23 | 3.360 | 3.380 | 3.320 | 3.330 | 2.844 | 462,400 |
| 2024-02-22 | 3.380 | 3.390 | 3.360 | 3.360 | 2.869 | 304,100 |
| 2024-02-21 | 3.430 | 3.440 | 3.330 | 3.360 | 2.869 | 838,300 |
| 2024-02-20 | 3.380 | 3.390 | 3.360 | 3.380 | 2.886 | 576,600 |
| 2024-02-19 | 3.390 | 3.400 | 3.380 | 3.380 | 2.886 | 216,000 |
| 2024-02-16 | 3.380 | 3.400 | 3.370 | 3.390 | 2.895 | 190,100 |
| 2024-02-15 | 3.350 | 3.380 | 3.340 | 3.380 | 2.886 | 153,900 |
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.