Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.190	3.190	3.140	3.140	2.561	618,300
2023-05-22	3.200	3.200	3.180	3.190	2.602	802,600
2023-05-19	3.230	3.250	3.170	3.170	2.585	1,407,000
2023-05-18	3.240	3.250	3.190	3.200	2.610	919,100
2023-05-17	3.240	3.240	3.210	3.210	2.618	656,600
2023-05-16	3.240	3.260	3.220	3.240	2.643	358,400
2023-05-15	3.270	3.270	3.230	3.240	2.643	459,700
2023-05-12	3.330	3.340	3.250	3.270	2.667	620,000
2023-05-11	3.350	3.360	3.320	3.330	2.716	193,900
2023-05-10	3.320	3.360	3.320	3.340	2.724	128,300
2023-05-09	3.380	3.380	3.320	3.340	2.724	2,339,000
2023-05-08	3.350	3.380	3.350	3.380	2.757	246,800
2023-05-05	3.350	3.350	3.330	3.350	2.732	483,100
2023-05-03	3.330	3.390	3.320	3.350	2.732	1,287,400
2023-05-02	3.330	3.400	3.310	3.330	2.716	393,900
2023-04-28	3.290	3.350	3.290	3.330	2.716	432,100
2023-04-27	3.350	3.360	3.280	3.300	2.691	419,400
2023-04-26	3.390	3.420	3.310	3.320	2.708	561,300
2023-04-25	3.280	3.400	3.280	3.390	2.765	1,282,000
2023-04-20	3.240	3.260	3.240	3.260	2.659	60,200
2023-04-19	3.280	3.300	3.230	3.230	2.634	348,100
2023-04-18	3.280	3.290	3.260	3.280	2.675	178,500
2023-04-17	3.230	3.300	3.230	3.290	2.683	452,600
2023-04-14	3.240	3.250	3.210	3.230	2.634	154,100
2023-04-13	3.250	3.280	3.240	3.240	2.643	315,000
2023-04-12	3.270	3.290	3.240	3.280	2.675	448,500
2023-04-11	3.250	3.290	3.220	3.290	2.683	653,700
2023-04-10	3.240	3.260	3.220	3.260	2.659	235,800
2023-04-07	3.230	3.240	3.210	3.220	2.626	44,400
2023-04-06	3.200	3.240	3.200	3.210	2.618	92,700
2023-04-05	3.190	3.230	3.190	3.200	2.610	1,850,000
2023-04-04	3.190	3.220	3.180	3.190	2.602	507,000
2023-04-03	3.170	3.200	3.150	3.170	2.585	1,073,100
2023-03-31	3.150	3.190	3.150	3.160	2.577	237,600
2023-03-30	3.170	3.200	3.140	3.160	2.577	991,300
2023-03-29	3.170	3.170	3.140	3.160	2.577	544,900
2023-03-28	3.200	3.220	3.170	3.170	2.585	149,800
2023-03-27	3.170	3.210	3.140	3.200	2.610	796,500
2023-03-24	3.160	3.160	3.130	3.140	2.561	747,600
2023-03-23	3.170	3.180	3.160	3.170	2.585	758,200
2023-03-22	3.160	3.190	3.120	3.170	2.585	1,150,100
2023-03-21	3.080	3.120	3.070	3.100	2.528	315,900
2023-03-20	3.080	3.080	3.050	3.050	2.488	169,900
2023-03-17	3.100	3.170	3.080	3.100	2.528	952,400
2023-03-16	3.100	3.100	3.080	3.100	2.528	475,000
2023-03-15	3.110	3.150	3.110	3.120	2.545	253,600
2023-03-14	3.140	3.140	3.110	3.110	2.536	182,100
2023-03-13	3.110	3.140	3.040	3.130	2.553	319,000
2023-03-10	3.130	3.150	3.130	3.130	2.553	153,500
2023-03-09	3.180	3.180	3.120	3.170	2.585	353,200
2023-03-08	3.170	3.200	3.160	3.180	2.594	167,200
2023-03-07	3.180	3.200	3.170	3.170	2.585	161,700
2023-03-06	3.240	3.240	3.180	3.180	2.594	251,700
2023-03-03	3.250	3.260	3.210	3.250	2.651	677,600
2023-03-02	3.340	3.360	3.330	3.340	2.657	926,800
2023-03-01	3.310	3.340	3.310	3.340	2.657	160,900
2023-02-28	3.300	3.350	3.290	3.310	2.633	725,600
2023-02-27	3.290	3.320	3.290	3.290	2.617	197,000
2023-02-24	3.320	3.320	3.290	3.290	2.617	400,300
2023-02-23	3.350	3.380	3.320	3.320	2.641	504,800

← NewerPage 15 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.