Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	3.360	3.370	3.330	3.350	2.861	241,600
2023-11-14	3.350	3.380	3.340	3.350	2.861	387,900
2023-11-10	3.350	3.370	3.330	3.350	2.861	207,600
2023-11-09	3.360	3.370	3.320	3.370	2.878	1,234,400
2023-11-08	3.320	3.360	3.290	3.360	2.869	958,300
2023-11-07	3.350	3.370	3.330	3.350	2.861	1,012,500
2023-11-06	3.380	3.420	3.360	3.360	2.869	1,116,800
2023-11-03	3.430	3.430	3.360	3.380	2.886	611,400
2023-11-02	3.370	3.460	3.360	3.410	2.912	2,344,400
2023-11-01	3.230	3.380	3.230	3.380	2.886	1,797,500
2023-10-31	3.230	3.290	3.230	3.290	2.809	1,830,500
2023-10-30	3.230	3.290	3.230	3.270	2.792	1,064,800
2023-10-27	3.260	3.290	3.240	3.250	2.775	602,700
2023-10-26	3.230	3.270	3.210	3.270	2.792	810,700
2023-10-25	3.210	3.250	3.210	3.250	2.775	1,421,900
2023-10-24	3.170	3.250	3.170	3.220	2.750	2,200,300
2023-10-23	3.140	3.180	3.140	3.170	2.707	1,613,500
2023-10-20	3.110	3.140	3.100	3.120	2.664	2,334,300
2023-10-19	3.100	3.160	3.100	3.110	2.656	819,500
2023-10-18	3.140	3.170	3.100	3.140	2.681	7,132,500
2023-10-17	3.120	3.180	3.120	3.140	2.681	876,300
2023-10-16	3.080	3.150	3.060	3.120	2.664	913,700
2023-10-13	3.120	3.120	3.070	3.080	2.630	651,600
2023-10-12	3.100	3.140	3.070	3.140	2.681	1,982,700
2023-10-11	3.140	3.170	3.130	3.160	2.650	1,630,000
2023-10-10	3.120	3.150	3.120	3.140	2.633	1,772,200
2023-10-09	3.070	3.130	3.060	3.110	2.608	2,205,400
2023-10-06	3.060	3.060	3.050	3.060	2.566	123,400
2023-10-05	3.040	3.060	3.040	3.060	2.566	273,900
2023-10-04	3.050	3.060	3.040	3.040	2.549	385,100
2023-10-03	3.040	3.060	3.040	3.050	2.557	96,300
2023-10-02	3.060	3.060	3.040	3.050	2.557	56,900
2023-09-29	3.020	3.070	3.010	3.040	2.549	677,700
2023-09-27	3.020	3.020	3.010	3.020	2.532	311,600
2023-09-26	3.020	3.030	3.000	3.020	2.532	1,180,400
2023-09-25	3.020	3.040	3.010	3.010	2.524	405,300
2023-09-22	3.020	3.020	3.010	3.010	2.524	730,300
2023-09-21	3.020	3.020	3.010	3.020	2.532	487,800
2023-09-20	3.020	3.020	3.010	3.010	2.524	547,600
2023-09-19	3.020	3.020	3.010	3.020	2.532	384,300
2023-09-18	3.010	3.040	3.000	3.020	2.532	893,800
2023-09-15	3.020	3.040	3.010	3.010	2.524	1,233,700
2023-09-14	3.030	3.040	3.000	3.010	2.524	867,800
2023-09-13	3.020	3.030	3.000	3.020	2.532	775,400
2023-09-12	3.060	3.060	3.020	3.020	2.532	609,100
2023-09-11	3.060	3.070	3.050	3.050	2.557	93,100
2023-09-08	3.060	3.080	3.040	3.060	2.566	836,800
2023-09-07	3.060	3.090	3.050	3.050	2.557	686,200
2023-09-06	3.060	3.080	3.050	3.060	2.566	657,800
2023-09-05	3.040	3.070	3.040	3.060	2.566	1,102,400
2023-09-04	3.040	3.050	3.030	3.040	2.549	90,500
2023-09-01	3.030	3.050	3.030	3.030	2.541	184,000
2023-08-30	3.030	3.050	3.030	3.050	2.557	541,600
2023-08-29	3.040	3.050	3.030	3.030	2.541	61,400
2023-08-28	3.040	3.050	3.020	3.030	2.541	662,000
2023-08-25	3.050	3.050	3.030	3.040	2.549	75,000
2023-08-24	3.050	3.050	3.030	3.050	2.557	127,800
2023-08-23	3.060	3.080	3.030	3.050	2.557	373,100
2023-08-22	3.050	3.100	3.030	3.060	2.566	1,503,800
2023-08-21	3.010	3.030	3.010	3.020	2.532	1,322,400

← NewerPage 13 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.