Gas Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.150 | 5.360 | 5.150 | 5.250 | 5.250 | 4,519,000 |
| 2026-07-23 | 5.020 | 5.150 | 5.020 | 5.120 | 5.120 | 855,400 |
| 2026-07-22 | 5.000 | 5.040 | 4.990 | 5.020 | 5.020 | 1,597,900 |
| 2026-07-21 | 5.060 | 5.060 | 4.940 | 5.020 | 5.020 | 2,112,300 |
| 2026-07-20 | 5.190 | 5.190 | 5.050 | 5.060 | 5.060 | 351,200 |
| 2026-07-17 | 5.150 | 5.200 | 5.150 | 5.190 | 5.190 | 3,239,900 |
| 2026-07-16 | 5.150 | 5.180 | 5.100 | 5.150 | 5.150 | 6,042,800 |
| 2026-07-15 | 5.200 | 5.200 | 5.130 | 5.150 | 5.150 | 2,823,600 |
| 2026-07-14 | 5.080 | 5.230 | 5.060 | 5.200 | 5.200 | 823,700 |
| 2026-07-13 | 5.060 | 5.100 | 5.020 | 5.070 | 5.070 | 3,270,700 |
| 2026-07-10 | 5.100 | 5.130 | 5.040 | 5.050 | 5.050 | 1,139,400 |
| 2026-07-09 | 5.100 | 5.130 | 5.080 | 5.100 | 5.100 | 738,600 |
| 2026-07-08 | 5.130 | 5.180 | 5.040 | 5.090 | 5.090 | 1,954,500 |
| 2026-07-07 | 5.150 | 5.150 | 5.070 | 5.110 | 5.110 | 1,806,300 |
| 2026-07-06 | 5.150 | 5.150 | 5.070 | 5.150 | 5.150 | 584,200 |
| 2026-07-03 | 5.200 | 5.200 | 5.120 | 5.150 | 5.150 | 2,030,500 |
| 2026-07-02 | 5.280 | 5.280 | 5.190 | 5.200 | 5.200 | 713,800 |
| 2026-07-01 | 5.300 | 5.300 | 5.150 | 5.200 | 5.200 | 816,400 |
| 2026-06-30 | 5.330 | 5.330 | 5.290 | 5.300 | 5.300 | 146,000 |
| 2026-06-29 | 5.320 | 5.330 | 5.280 | 5.330 | 5.330 | 430,900 |
| 2026-06-26 | 5.290 | 5.320 | 5.240 | 5.320 | 5.320 | 1,059,600 |
| 2026-06-25 | 5.300 | 5.320 | 5.240 | 5.300 | 5.300 | 1,082,600 |
| 2026-06-24 | 5.290 | 5.310 | 5.290 | 5.300 | 5.300 | 948,200 |
| 2026-06-23 | 5.300 | 5.310 | 5.260 | 5.300 | 5.300 | 1,770,900 |
| 2026-06-22 | 5.300 | 5.310 | 5.250 | 5.300 | 5.300 | 1,439,500 |
| 2026-06-19 | 5.200 | 5.370 | 5.190 | 5.310 | 5.310 | 1,346,000 |
| 2026-06-18 | 5.160 | 5.270 | 5.080 | 5.250 | 5.250 | 6,148,400 |
| 2026-06-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-06-16 | 5.350 | 5.430 | 5.180 | 5.250 | 5.250 | 2,959,700 |
| 2026-06-15 | 5.200 | 5.470 | 5.200 | 5.400 | 5.400 | 1,154,700 |
| 2026-06-12 | 5.330 | 5.330 | 5.270 | 5.300 | 5.300 | 1,367,400 |
| 2026-06-11 | 5.250 | 5.330 | 5.250 | 5.330 | 5.330 | 382,800 |
| 2026-06-10 | 5.400 | 5.400 | 5.320 | 5.360 | 5.267 | 115,700 |
| 2026-06-09 | 5.330 | 5.390 | 5.300 | 5.330 | 5.238 | 4,274,200 |
| 2026-06-08 | 5.260 | 5.380 | 5.260 | 5.360 | 5.267 | 991,000 |
| 2026-06-05 | 5.470 | 5.470 | 5.260 | 5.340 | 5.247 | 1,291,700 |
| 2026-06-04 | 5.400 | 5.470 | 5.380 | 5.410 | 5.316 | 2,387,500 |
| 2026-06-03 | 5.460 | 5.460 | 5.360 | 5.430 | 5.336 | 255,600 |
| 2026-05-29 | 5.320 | 5.460 | 5.320 | 5.460 | 5.365 | 1,294,300 |
| 2026-05-28 | 5.350 | 5.350 | 5.220 | 5.320 | 5.228 | 2,910,000 |
| 2026-05-26 | 5.430 | 5.430 | 5.290 | 5.300 | 5.208 | 3,116,200 |
| 2026-05-25 | 5.350 | 5.430 | 5.300 | 5.400 | 5.306 | 509,800 |
| 2026-05-22 | 5.390 | 5.400 | 5.330 | 5.360 | 5.267 | 266,300 |
| 2026-05-21 | 5.400 | 5.470 | 5.380 | 5.390 | 5.297 | 272,400 |
| 2026-05-20 | 5.400 | 5.470 | 5.380 | 5.400 | 5.306 | 3,771,900 |
| 2026-05-19 | 5.500 | 5.610 | 5.430 | 5.430 | 5.336 | 490,900 |
| 2026-05-18 | 5.700 | 5.700 | 5.400 | 5.550 | 5.454 | 377,300 |
| 2026-05-15 | 5.390 | 5.700 | 5.300 | 5.600 | 5.503 | 909,900 |
| 2026-05-14 | 5.410 | 5.440 | 5.390 | 5.440 | 5.346 | 3,413,100 |
| 2026-05-13 | 5.310 | 5.430 | 5.310 | 5.400 | 5.306 | 347,200 |
| 2026-05-12 | 5.260 | 5.360 | 5.250 | 5.350 | 5.257 | 1,224,300 |
| 2026-05-11 | 5.260 | 5.270 | 5.240 | 5.260 | 5.169 | 704,700 |
| 2026-05-08 | 5.310 | 5.310 | 5.210 | 5.260 | 5.169 | 125,500 |
| 2026-05-07 | 5.480 | 5.480 | 5.250 | 5.300 | 5.208 | 1,243,700 |
| 2026-05-06 | 5.540 | 5.550 | 5.490 | 5.500 | 5.405 | 750,600 |
| 2026-05-05 | 5.500 | 5.560 | 5.410 | 5.560 | 5.464 | 380,200 |
| 2026-05-04 | 5.400 | 5.500 | 5.400 | 5.490 | 5.395 | 178,000 |
| 2026-04-30 | 5.400 | 5.410 | 5.350 | 5.400 | 5.306 | 1,023,200 |
| 2026-04-29 | 5.500 | 5.550 | 5.380 | 5.400 | 5.306 | 874,400 |
| 2026-04-28 | 5.390 | 5.440 | 5.350 | 5.430 | 5.336 | 1,951,700 |
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.