Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	3.350	3.380	3.320	3.320	2.641	504,800
2023-02-22	3.330	3.350	3.320	3.340	2.657	377,700
2023-02-21	3.320	3.350	3.320	3.330	2.649	639,200
2023-02-20	3.360	3.420	3.300	3.320	2.641	902,100
2023-02-17	3.290	3.360	3.260	3.340	2.657	2,753,400
2023-02-16	3.250	3.300	3.250	3.280	2.609	1,036,400
2023-02-15	3.300	3.300	3.240	3.240	2.577	268,900
2023-02-14	3.300	3.310	3.260	3.300	2.625	144,900
2023-02-13	3.210	3.310	3.210	3.300	2.625	593,900
2023-02-10	3.240	3.240	3.200	3.220	2.561	583,800
2023-02-09	3.250	3.300	3.230	3.240	2.577	594,000
2023-02-08	3.290	3.300	3.260	3.260	2.593	687,600
2023-02-07	3.270	3.350	3.270	3.290	2.617	639,000
2023-02-03	3.290	3.330	3.290	3.290	2.617	237,700
2023-02-02	3.320	3.350	3.290	3.290	2.617	437,800
2023-01-31	3.300	3.320	3.270	3.310	2.633	2,277,100
2023-01-30	3.280	3.290	3.260	3.270	2.601	1,013,000
2023-01-27	3.260	3.310	3.260	3.270	2.601	953,100
2023-01-26	3.250	3.320	3.240	3.280	2.609	581,300
2023-01-25	3.220	3.280	3.190	3.250	2.585	841,800
2023-01-20	3.190	3.210	3.160	3.210	2.553	1,556,600
2023-01-19	3.160	3.210	3.150	3.180	2.530	1,791,600
2023-01-18	3.140	3.190	3.140	3.140	2.498	1,091,000
2023-01-17	3.170	3.210	3.140	3.150	2.506	497,000
2023-01-16	3.190	3.190	3.150	3.150	2.506	3,189,200
2023-01-13	3.200	3.210	3.170	3.180	2.530	146,500
2023-01-12	3.210	3.210	3.150	3.200	2.546	557,100
2023-01-11	3.230	3.230	3.170	3.170	2.522	770,200
2023-01-10	3.230	3.250	3.230	3.230	2.569	107,400
2023-01-09	3.270	3.270	3.200	3.220	2.561	480,300
2023-01-06	3.260	3.280	3.250	3.250	2.585	79,300
2023-01-05	3.290	3.290	3.230	3.250	2.585	580,400
2023-01-04	3.280	3.290	3.250	3.280	2.609	267,500
2023-01-03	3.260	3.290	3.260	3.290	2.617	66,300
2022-12-30	3.250	3.270	3.250	3.260	2.593	250,000
2022-12-29	3.250	3.290	3.250	3.270	2.601	1,191,500
2022-12-28	3.260	3.270	3.220	3.250	2.585	236,000
2022-12-27	3.260	3.290	3.250	3.260	2.593	104,600
2022-12-23	3.270	3.320	3.250	3.310	2.633	144,300
2022-12-22	3.270	3.310	3.240	3.270	2.601	206,400
2022-12-21	3.260	3.270	3.230	3.270	2.601	823,300
2022-12-20	3.230	3.290	3.230	3.280	2.609	1,226,200
2022-12-19	3.300	3.300	3.220	3.250	2.585	613,100
2022-12-16	3.300	3.330	3.300	3.330	2.649	108,200
2022-12-15	3.300	3.330	3.270	3.330	2.649	867,200
2022-12-14	3.310	3.340	3.290	3.310	2.633	1,139,500
2022-12-13	3.280	3.340	3.270	3.330	2.649	340,500
2022-12-12	3.330	3.340	3.260	3.280	2.609	190,300
2022-12-09	3.310	3.340	3.310	3.340	2.657	83,800
2022-12-08	3.350	3.350	3.310	3.340	2.657	235,400
2022-12-07	3.340	3.350	3.300	3.300	2.625	567,700
2022-12-06	3.320	3.380	3.320	3.350	2.665	1,219,700
2022-12-05	3.290	3.350	3.290	3.320	2.641	743,200
2022-12-02	3.330	3.360	3.270	3.290	2.617	390,200
2022-12-01	3.370	3.370	3.300	3.330	2.649	1,923,100
2022-11-30	3.320	3.350	3.310	3.350	2.665	935,000
2022-11-29	3.360	3.380	3.310	3.350	2.665	207,600
2022-11-25	3.390	3.390	3.290	3.350	2.665	402,800
2022-11-24	3.450	3.450	3.390	3.390	2.697	284,700
2022-11-23	3.350	3.450	3.350	3.440	2.736	3,038,000

← NewerPage 16 of 21 · 1,230 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.