Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.300	3.390	3.300	3.350	2.665	1,435,200
2022-11-21	3.260	3.360	3.260	3.320	2.641	692,200
2022-11-17	3.380	3.450	3.380	3.400	2.705	791,500
2022-11-16	3.350	3.400	3.340	3.380	2.689	741,500
2022-11-15	3.350	3.360	3.340	3.350	2.665	1,116,900
2022-11-14	3.300	3.360	3.300	3.350	2.665	1,626,200
2022-11-11	3.390	3.400	3.320	3.330	2.649	219,700
2022-11-10	3.320	3.390	3.310	3.390	2.697	1,041,600
2022-11-09	3.300	3.320	3.280	3.290	2.617	617,400
2022-11-08	3.300	3.340	3.290	3.300	2.625	1,139,900
2022-11-07	3.330	3.330	3.290	3.300	2.625	416,600
2022-11-04	3.340	3.340	3.300	3.330	2.649	351,200
2022-11-03	3.310	3.360	3.270	3.330	2.649	890,100
2022-11-02	3.330	3.340	3.320	3.320	2.641	1,173,400
2022-11-01	3.370	3.370	3.320	3.330	2.649	524,700
2022-10-31	3.400	3.420	3.340	3.370	2.681	682,200
2022-10-28	3.280	3.410	3.280	3.410	2.713	731,900
2022-10-27	3.240	3.310	3.230	3.280	2.609	362,900
2022-10-26	3.230	3.240	3.210	3.230	2.569	1,000,900
2022-10-25	3.320	3.320	3.220	3.230	2.569	1,888,200
2022-10-21	3.330	3.380	3.330	3.330	2.649	2,174,000
2022-10-20	3.350	3.350	3.310	3.330	2.649	588,900
2022-10-19	3.370	3.370	3.300	3.330	2.649	439,900
2022-10-18	3.320	3.340	3.300	3.330	2.649	121,500
2022-10-17	3.360	3.360	3.300	3.330	2.649	731,700
2022-10-14	3.320	3.370	3.270	3.350	2.665	1,814,100
2022-10-13	3.250	3.370	3.210	3.300	2.625	1,177,000
2022-10-12	3.200	3.250	3.200	3.250	2.585	72,000
2022-10-11	3.270	3.280	3.190	3.240	2.577	600,000
2022-10-07	3.290	3.310	3.250	3.270	2.601	1,225,200
2022-10-06	3.330	3.330	3.230	3.290	2.617	519,200
2022-10-05	3.350	3.370	3.350	3.370	2.634	641,300
2022-10-04	3.330	3.380	3.320	3.350	2.618	376,400
2022-10-03	3.250	3.350	3.250	3.320	2.595	553,400
2022-09-30	3.250	3.270	3.200	3.250	2.540	1,459,200
2022-09-29	3.290	3.330	3.250	3.250	2.540	1,037,700
2022-09-28	3.270	3.310	3.200	3.280	2.563	1,181,300
2022-09-27	3.350	3.350	3.260	3.280	2.563	953,900
2022-09-26	3.400	3.400	3.310	3.350	2.618	1,145,200
2022-09-23	3.380	3.420	3.380	3.410	2.665	112,400
2022-09-22	3.400	3.430	3.380	3.430	2.681	1,276,200
2022-09-21	3.460	3.470	3.430	3.430	2.681	1,377,600
2022-09-20	3.490	3.540	3.480	3.480	2.720	2,234,100
2022-09-19	3.520	3.520	3.480	3.500	2.735	1,878,200
2022-09-15	3.500	3.540	3.480	3.530	2.759	2,811,900
2022-09-14	3.440	3.510	3.440	3.490	2.728	1,177,400
2022-09-13	3.530	3.530	3.490	3.500	2.735	2,922,500
2022-09-12	3.500	3.580	3.500	3.530	2.759	1,723,400
2022-09-09	3.470	3.510	3.470	3.500	2.735	2,963,500
2022-09-08	3.550	3.550	3.460	3.490	2.728	2,839,400
2022-09-07	3.550	3.600	3.500	3.550	2.774	3,361,300
2022-09-06	3.540	3.600	3.510	3.550	2.774	2,167,100
2022-09-05	3.440	3.650	3.440	3.540	2.767	6,773,100
2022-09-02	3.360	3.450	3.360	3.410	2.665	939,200
2022-09-01	3.400	3.440	3.370	3.370	2.634	1,855,800
2022-08-30	3.390	3.460	3.390	3.420	2.673	5,332,700
2022-08-29	3.410	3.420	3.390	3.400	2.657	1,466,800
2022-08-26	3.380	3.450	3.380	3.420	2.673	1,621,600
2022-08-25	3.430	3.460	3.400	3.420	2.673	664,600
2022-08-24	3.400	3.470	3.400	3.430	2.681	2,157,700

← NewerPage 17 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.