Gas Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	3.320	3.350	3.300	3.350	2.861	210,300
2024-02-13	3.310	3.330	3.300	3.320	2.835	93,600
2024-02-09	3.290	3.310	3.280	3.310	2.826	53,500
2024-02-08	3.280	3.300	3.280	3.290	2.809	46,900
2024-02-07	3.300	3.300	3.280	3.290	2.809	113,400
2024-02-06	3.250	3.280	3.250	3.270	2.792	84,400
2024-02-05	3.230	3.270	3.220	3.240	2.767	59,500
2024-02-02	3.280	3.280	3.230	3.230	2.758	226,000
2024-01-31	3.300	3.320	3.260	3.270	2.792	217,300
2024-01-30	3.310	3.320	3.300	3.300	2.818	41,900
2024-01-29	3.300	3.330	3.300	3.310	2.826	131,100
2024-01-26	3.310	3.340	3.300	3.320	2.835	97,100
2024-01-24	3.320	3.320	3.310	3.310	2.826	22,200
2024-01-23	3.310	3.320	3.310	3.310	2.826	1,146,500
2024-01-22	3.310	3.320	3.300	3.310	2.826	148,700
2024-01-19	3.300	3.310	3.260	3.300	2.818	777,300
2024-01-18	3.300	3.340	3.300	3.300	2.818	853,000
2024-01-17	3.300	3.340	3.300	3.310	2.826	782,200
2024-01-16	3.300	3.320	3.300	3.300	2.818	681,800
2024-01-15	3.300	3.320	3.270	3.300	2.818	239,900
2024-01-12	3.320	3.320	3.280	3.280	2.801	1,166,200
2024-01-11	3.320	3.320	3.280	3.310	2.826	1,135,000
2024-01-10	3.300	3.320	3.300	3.320	2.835	918,800
2024-01-09	3.320	3.320	3.290	3.300	2.818	412,700
2024-01-08	3.300	3.320	3.290	3.320	2.835	837,600
2024-01-05	3.270	3.300	3.270	3.300	2.818	497,000
2024-01-04	3.230	3.280	3.220	3.260	2.784	240,900
2024-01-03	3.200	3.240	3.200	3.230	2.758	73,100
2024-01-02	3.210	3.210	3.180	3.200	2.733	85,600
2023-12-29	3.240	3.240	3.210	3.210	2.741	366,700
2023-12-28	3.220	3.230	3.220	3.230	2.758	122,300
2023-12-27	3.210	3.230	3.210	3.220	2.750	75,700
2023-12-26	3.200	3.250	3.200	3.210	2.741	148,100
2023-12-22	3.200	3.210	3.200	3.200	2.733	184,800
2023-12-21	3.200	3.210	3.160	3.200	2.733	253,800
2023-12-20	3.240	3.240	3.200	3.220	2.750	717,400
2023-12-19	3.210	3.230	3.210	3.230	2.758	177,800
2023-12-18	3.230	3.240	3.160	3.230	2.758	322,900
2023-12-15	3.160	3.230	3.160	3.230	2.758	215,400
2023-12-14	3.090	3.180	3.090	3.130	2.673	1,424,000
2023-12-13	3.100	3.110	3.080	3.090	2.639	1,297,000
2023-12-12	3.160	3.170	3.090	3.090	2.639	821,300
2023-12-11	3.150	3.170	3.150	3.160	2.698	339,100
2023-12-08	3.130	3.140	3.130	3.140	2.681	1,471,200
2023-12-07	3.140	3.150	3.130	3.140	2.681	3,132,400
2023-12-06	3.130	3.150	3.130	3.140	2.681	1,863,100
2023-12-05	3.140	3.170	3.110	3.120	2.664	1,016,300
2023-12-04	3.140	3.140	3.090	3.110	2.656	1,176,000
2023-12-01	3.060	3.100	3.050	3.100	2.647	1,408,100
2023-11-30	3.100	3.100	3.050	3.060	2.613	1,491,600
2023-11-29	3.140	3.140	3.080	3.100	2.647	485,500
2023-11-28	3.200	3.200	3.130	3.140	2.681	364,900
2023-11-27	3.180	3.250	3.180	3.200	2.733	520,800
2023-11-24	3.200	3.200	3.180	3.180	2.715	89,000
2023-11-23	3.200	3.200	3.150	3.180	2.715	597,200
2023-11-22	3.200	3.200	3.160	3.200	2.733	202,700
2023-11-21	3.230	3.230	3.190	3.200	2.733	936,400
2023-11-20	3.250	3.260	3.220	3.230	2.758	469,300
2023-11-17	3.350	3.350	3.250	3.250	2.775	345,300
2023-11-16	3.330	3.350	3.310	3.320	2.835	279,400

← NewerPage 12 of 21 · 1,229 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.