Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	3.380	3.470	3.380	3.450	2.696	1,230,900
2022-08-22	3.400	3.560	3.400	3.410	2.665	2,034,800
2022-08-19	3.350	3.450	3.350	3.400	2.657	3,477,900
2022-08-18	3.300	3.340	3.230	3.250	2.540	948,000
2022-08-17	3.300	3.320	3.250	3.270	2.556	2,222,600
2022-08-16	3.200	3.260	3.200	3.240	2.532	1,754,300
2022-08-15	3.200	3.280	3.200	3.200	2.501	2,008,400
2022-08-12	3.200	3.200	3.180	3.200	2.501	1,146,200
2022-08-11	3.200	3.230	3.190	3.200	2.501	1,331,300
2022-08-10	3.200	3.260	3.190	3.200	2.501	2,161,600
2022-08-09	3.260	3.260	3.170	3.200	2.501	850,600
2022-08-08	3.250	3.310	3.120	3.260	2.548	457,900
2022-08-05	3.280	3.300	3.250	3.260	2.548	440,700
2022-08-04	3.310	3.370	3.270	3.300	2.579	2,353,000
2022-08-03	3.300	3.300	3.260	3.300	2.579	1,971,800
2022-08-02	3.280	3.310	3.280	3.300	2.579	792,500
2022-08-01	3.270	3.350	3.270	3.320	2.595	1,433,100
2022-07-29	3.280	3.330	3.220	3.270	2.556	1,133,200
2022-07-28	3.300	3.400	3.290	3.290	2.571	1,491,000
2022-07-27	3.320	3.350	3.220	3.300	2.579	1,439,700
2022-07-26	3.200	3.340	3.200	3.300	2.579	1,106,100
2022-07-25	3.190	3.250	3.170	3.210	2.509	526,900
2022-07-22	3.160	3.210	3.130	3.190	2.493	954,000
2022-07-21	3.080	3.170	3.080	3.140	2.454	328,900
2022-07-20	3.130	3.140	3.090	3.110	2.431	157,500
2022-07-19	3.140	3.140	3.100	3.120	2.438	160,500
2022-07-18	3.080	3.150	3.060	3.130	2.446	599,000
2022-07-15	3.090	3.100	3.060	3.090	2.415	510,000
2022-07-14	3.100	3.140	3.100	3.100	2.423	1,468,100
2022-07-13	3.000	3.100	2.970	3.090	2.415	686,900
2022-07-12	3.020	3.020	2.980	3.000	2.345	226,000
2022-07-08	2.970	3.030	2.970	3.010	2.352	391,800
2022-07-07	2.910	3.000	2.910	2.950	2.306	245,600
2022-07-06	2.950	2.960	2.900	2.910	2.274	720,000
2022-07-05	2.900	2.940	2.870	2.910	2.274	1,081,100
2022-07-04	3.010	3.010	2.880	2.880	2.251	412,300
2022-07-01	3.010	3.020	2.930	3.010	2.352	861,100
2022-06-30	3.010	3.020	2.960	3.010	2.352	733,600
2022-06-29	3.060	3.060	3.010	3.030	2.314	358,000
2022-06-28	3.030	3.070	3.020	3.050	2.330	150,100
2022-06-27	3.070	3.080	3.030	3.030	2.314	426,600
2022-06-24	3.040	3.080	3.020	3.060	2.337	202,500
2022-06-23	3.060	3.060	3.010	3.020	2.307	264,900
2022-06-22	3.040	3.100	3.040	3.060	2.337	701,300
2022-06-21	3.010	3.160	3.010	3.040	2.322	1,323,000
2022-06-20	3.010	3.040	3.000	3.010	2.299	566,200
2022-06-17	3.030	3.030	2.970	3.010	2.299	1,640,200
2022-06-16	3.030	3.070	3.020	3.030	2.314	359,000
2022-06-15	3.080	3.080	3.010	3.030	2.314	308,000
2022-06-14	3.000	3.100	3.000	3.070	2.345	1,955,200
2022-06-13	3.000	3.040	2.980	3.030	2.314	2,243,500
2022-06-10	3.100	3.100	3.020	3.030	2.314	907,400
2022-06-09	3.110	3.120	3.100	3.110	2.375	186,500
2022-06-08	3.110	3.140	3.100	3.110	2.375	389,400
2022-06-07	3.090	3.160	3.090	3.110	2.375	990,800
2022-06-03	3.090	3.100	3.060	3.070	2.345	861,800
2022-06-02	3.120	3.140	3.060	3.090	2.360	621,500
2022-06-01	3.020	3.170	3.010	3.110	2.375	2,433,100
2022-05-31	2.990	3.020	2.990	3.010	2.299	1,456,000
2022-05-30	2.980	3.040	2.980	2.990	2.284	749,600

← NewerPage 18 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.