Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	2.970	3.020	2.960	2.970	2.269	968,500
2022-05-26	3.060	3.070	2.960	2.970	2.269	3,016,900
2022-05-25	3.050	3.090	3.040	3.050	2.330	425,400
2022-05-24	3.050	3.090	3.040	3.050	2.330	1,701,300
2022-05-23	3.150	3.220	3.000	3.020	2.307	3,560,900
2022-05-20	3.180	3.300	3.080	3.100	2.368	3,536,600
2022-05-19	3.050	3.160	3.040	3.150	2.406	3,694,400
2022-05-18	3.070	3.190	3.020	3.050	2.330	1,668,400
2022-05-17	3.020	3.150	2.950	2.990	2.284	2,004,400
2022-05-13	2.800	3.000	2.800	2.990	2.284	1,988,400
2022-05-12	2.760	2.760	2.740	2.750	2.101	170,600
2022-05-11	2.750	2.760	2.750	2.760	2.108	20,200
2022-05-10	2.760	2.760	2.750	2.750	2.101	1,500
2022-05-09	2.770	2.770	2.750	2.760	2.108	52,100
2022-05-06	2.760	2.780	2.750	2.770	2.116	116,000
2022-05-05	2.780	2.780	2.750	2.760	2.108	40,800
2022-04-29	2.750	2.760	2.750	2.750	2.101	15,600
2022-04-28	2.750	2.750	2.740	2.740	2.093	124,100
2022-04-27	2.740	2.780	2.740	2.750	2.101	70,900
2022-04-26	2.760	2.770	2.740	2.740	2.093	317,200
2022-04-25	2.760	2.770	2.760	2.770	2.116	11,500
2022-04-22	2.760	2.770	2.740	2.770	2.116	311,100
2022-04-21	2.780	2.780	2.750	2.780	2.123	354,300
2022-04-20	2.780	2.790	2.750	2.790	2.131	322,400
2022-04-18	2.770	2.790	2.770	2.780	2.123	151,000
2022-04-15	2.750	2.760	2.750	2.760	2.108	167,000
2022-04-14	2.750	2.760	2.740	2.760	2.108	22,700
2022-04-13	2.730	2.760	2.730	2.750	2.101	91,200
2022-04-12	2.740	2.750	2.730	2.740	2.093	212,600
2022-04-11	2.740	2.740	2.720	2.730	2.085	97,500
2022-04-08	2.730	2.760	2.720	2.720	2.078	83,200
2022-04-07	2.740	2.760	2.730	2.750	2.101	551,200
2022-04-06	2.740	2.760	2.710	2.720	2.078	982,200
2022-04-05	2.730	2.740	2.720	2.720	2.078	86,100
2022-04-04	2.740	2.740	2.730	2.740	2.093	43,400
2022-04-01	2.730	2.740	2.730	2.740	2.093	28,300
2022-03-31	2.720	2.740	2.710	2.710	2.070	156,600
2022-03-30	2.730	2.740	2.720	2.720	2.078	79,500
2022-03-29	2.710	2.720	2.710	2.710	2.070	70,200
2022-03-28	2.740	2.740	2.710	2.710	2.070	105,300
2022-03-25	2.720	2.740	2.720	2.720	2.078	81,300
2022-03-24	2.740	2.740	2.720	2.720	2.078	89,500
2022-03-23	2.720	2.740	2.720	2.730	2.085	330,100
2022-03-22	2.720	2.720	2.710	2.710	2.070	88,000
2022-03-21	2.740	2.740	2.720	2.720	2.078	7,700
2022-03-18	2.700	2.740	2.700	2.740	2.093	371,100
2022-03-17	2.670	2.670	2.660	2.670	2.039	15,600
2022-03-16	2.650	2.660	2.650	2.660	2.032	38,000
2022-03-15	2.640	2.650	2.630	2.650	2.024	28,400
2022-03-14	2.660	2.660	2.640	2.650	2.024	28,700
2022-03-11	2.640	2.660	2.640	2.660	2.032	51,300
2022-03-10	2.650	2.660	2.640	2.640	2.017	43,900
2022-03-09	2.630	2.660	2.630	2.660	2.032	81,400
2022-03-08	2.620	2.640	2.620	2.630	2.009	200,900
2022-03-07	2.680	2.680	2.630	2.630	2.009	222,900
2022-03-04	2.660	2.660	2.650	2.650	2.024	23,800
2022-03-03	2.650	2.670	2.640	2.640	2.017	131,600
2022-03-02	2.690	2.690	2.660	2.670	2.039	105,300
2022-03-01	2.750	2.750	2.740	2.740	2.047	66,700
2022-02-28	2.750	2.750	2.730	2.740	2.047	32,300

← NewerPage 19 of 21 · 1,227 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.