Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.010	3.020	3.010	3.010	2.524	276,600
2023-08-17	3.020	3.030	3.000	3.000	2.515	566,000
2023-08-16	3.020	3.030	3.000	3.020	2.532	1,134,200
2023-08-15	3.020	3.030	3.010	3.010	2.524	666,400
2023-08-14	3.070	3.080	3.010	3.020	2.532	747,100
2023-08-11	3.080	3.090	3.060	3.070	2.574	498,400
2023-08-10	3.010	3.110	3.010	3.080	2.582	1,425,200
2023-08-09	3.030	3.030	3.000	3.000	2.515	282,200
2023-08-08	3.030	3.040	3.020	3.020	2.532	188,300
2023-08-07	3.040	3.040	3.020	3.030	2.541	57,400
2023-08-04	3.010	3.030	3.000	3.010	2.524	1,390,900
2023-08-03	3.030	3.030	3.000	3.000	2.515	842,700
2023-08-02	3.030	3.050	3.010	3.030	2.541	603,400
2023-08-01	3.030	3.030	3.000	3.010	2.524	786,100
2023-07-31	3.010	3.020	3.000	3.010	2.524	473,800
2023-07-28	3.030	3.030	3.000	3.000	2.515	1,124,700
2023-07-27	3.000	3.030	2.990	3.020	2.532	1,616,600
2023-07-26	3.000	3.020	2.990	3.000	2.515	515,400
2023-07-25	3.020	3.030	3.000	3.000	2.515	574,100
2023-07-24	3.050	3.050	3.010	3.020	2.532	147,800
2023-07-21	3.030	3.030	3.010	3.010	2.524	112,800
2023-07-20	3.050	3.050	3.010	3.030	2.541	171,600
2023-07-18	3.040	3.040	2.990	3.000	2.515	1,662,400
2023-07-17	3.070	3.070	3.020	3.020	2.532	156,100
2023-07-14	3.030	3.070	3.010	3.070	2.574	764,300
2023-07-13	3.030	3.040	3.000	3.010	2.524	304,700
2023-07-12	3.060	3.080	3.040	3.050	2.557	1,216,300
2023-07-11	3.040	3.070	3.040	3.060	2.566	690,900
2023-07-10	3.010	3.020	3.000	3.010	2.524	1,057,700
2023-07-07	3.000	3.020	2.990	3.000	2.515	3,592,900
2023-07-06	3.030	3.040	3.000	3.000	2.515	193,900
2023-07-05	3.070	3.070	3.030	3.040	2.549	650,500
2023-07-04	3.100	3.120	3.070	3.080	2.582	566,600
2023-07-03	3.000	3.090	2.980	3.090	2.591	605,100
2023-06-30	2.990	3.030	2.980	3.000	2.515	341,000
2023-06-28	3.000	3.010	2.990	2.990	2.507	87,800
2023-06-27	3.030	3.030	2.990	3.000	2.515	365,000
2023-06-26	3.010	3.010	2.970	3.000	2.515	421,600
2023-06-23	3.000	3.030	2.990	2.990	2.507	602,000
2023-06-22	3.040	3.040	3.000	3.000	2.515	180,200
2023-06-21	3.030	3.050	3.000	3.000	2.515	225,200
2023-06-20	3.010	3.050	3.000	3.040	2.549	410,300
2023-06-19	3.010	3.050	3.000	3.010	2.524	414,100
2023-06-16	3.020	3.040	3.010	3.010	2.524	158,600
2023-06-15	3.080	3.080	3.000	3.000	2.515	970,800
2023-06-14	3.070	3.120	3.040	3.100	2.599	357,100
2023-06-13	3.100	3.100	3.070	3.070	2.574	96,100
2023-06-12	3.080	3.130	3.080	3.100	2.599	8,473,800
2023-06-09	3.070	3.080	3.060	3.070	2.574	3,194,000
2023-06-08	3.070	3.080	3.060	3.070	2.574	2,337,100
2023-06-07	3.070	3.080	3.010	3.070	2.574	578,800
2023-06-06	3.070	3.080	3.050	3.070	2.574	190,200
2023-06-02	3.060	3.100	3.060	3.070	2.574	2,472,800
2023-06-01	3.100	3.100	3.050	3.050	2.557	356,400
2023-05-31	3.090	3.110	3.040	3.100	2.599	4,071,600
2023-05-30	3.150	3.190	3.140	3.160	2.577	1,767,400
2023-05-29	3.140	3.180	3.120	3.130	2.553	776,100
2023-05-26	3.190	3.190	3.110	3.110	2.536	864,500
2023-05-25	3.120	3.160	3.120	3.130	2.553	576,600
2023-05-24	3.150	3.180	3.110	3.120	2.545	1,049,900

← NewerPage 14 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.