Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	2.750	2.760	2.740	2.760	2.062	60,800
2022-02-24	2.730	2.740	2.720	2.740	2.047	116,100
2022-02-23	2.710	2.760	2.710	2.760	2.062	317,300
2022-02-22	2.750	2.750	2.700	2.710	2.025	203,200
2022-02-21	2.710	2.750	2.710	2.750	2.055	142,000
2022-02-18	2.730	2.730	2.710	2.710	2.025	168,900
2022-02-17	2.700	2.740	2.700	2.700	2.017	580,100
2022-02-16	2.670	2.700	2.670	2.690	2.010	70,000
2022-02-15	2.680	2.680	2.660	2.660	1.987	87,100
2022-02-14	2.670	2.680	2.670	2.670	1.995	75,300
2022-02-11	2.670	2.680	2.660	2.670	1.995	74,800
2022-02-10	2.700	2.700	2.670	2.670	1.995	90,700
2022-02-09	2.680	2.680	2.670	2.670	1.995	90,000
2022-02-08	2.680	2.700	2.670	2.670	1.995	79,500
2022-02-07	2.680	2.690	2.670	2.680	2.002	57,400
2022-02-04	2.690	2.690	2.680	2.680	2.002	53,900
2022-02-03	2.680	2.690	2.680	2.690	2.010	22,300
2022-01-31	2.670	2.680	2.670	2.680	2.002	27,700
2022-01-28	2.650	2.690	2.650	2.670	1.995	16,600
2022-01-26	2.690	2.690	2.640	2.640	1.972	96,400
2022-01-25	2.640	2.660	2.640	2.640	1.972	33,200
2022-01-24	2.650	2.650	2.640	2.640	1.972	10,300
2022-01-21	2.660	2.660	2.630	2.630	1.965	145,900
2022-01-20	2.670	2.680	2.650	2.650	1.980	91,300
2022-01-19	2.670	2.670	2.650	2.670	1.995	80,900
2022-01-17	2.690	2.690	2.670	2.670	1.995	12,600
2022-01-14	2.680	2.690	2.680	2.680	2.002	15,000
2022-01-13	2.690	2.700	2.670	2.670	1.995	79,100
2022-01-12	2.680	2.690	2.670	2.670	1.995	66,000
2022-01-11	2.680	2.690	2.680	2.680	2.002	85,700
2022-01-10	2.700	2.700	2.670	2.680	2.002	39,600
2022-01-07	2.690	2.690	2.680	2.690	2.010	24,000
2022-01-06	2.680	2.690	2.680	2.680	2.002	11,300
2022-01-05	2.690	2.690	2.680	2.680	2.002	28,700
2022-01-04	2.690	2.690	2.690	2.690	2.010	500
2022-01-03	2.640	2.660	2.640	2.640	1.972	13,700
2021-12-31	2.650	2.650	2.650	2.650	1.980	7,100
2021-12-30	2.650	2.660	2.650	2.660	1.987	31,500
2021-12-29	2.650	2.660	2.640	2.660	1.987	12,000
2021-12-28	2.650	2.670	2.650	2.650	1.980	56,100
2021-12-27	2.640	2.650	2.640	2.650	1.980	36,700
2021-12-24	2.640	2.650	2.640	2.650	1.980	4,400
2021-12-23	2.620	2.640	2.620	2.640	1.972	8,200
2021-12-22	2.650	2.650	2.620	2.620	1.957	2,500
2021-12-21	2.630	2.650	2.630	2.650	1.980	6,300
2021-12-20	2.610	2.640	2.610	2.630	1.965	5,500
2021-12-17	2.630	2.630	2.610	2.620	1.957	37,500
2021-12-16	2.610	2.620	2.610	2.620	1.957	6,400
2021-12-15	2.630	2.630	2.610	2.620	1.957	40,200
2021-12-14	2.620	2.630	2.620	2.630	1.965	6,400
2021-12-13	2.630	2.640	2.630	2.640	1.972	20,700
2021-12-10	2.640	2.640	2.620	2.640	1.972	3,100
2021-12-09	2.620	2.620	2.620	2.620	1.957	3,200
2021-12-08	2.630	2.640	2.630	2.640	1.972	19,900
2021-12-07	2.620	2.620	2.620	2.620	1.957	17,800
2021-12-06	2.650	2.650	2.620	2.620	1.957	65,000
2021-12-02	2.630	2.670	2.630	2.670	1.995	42,200
2021-12-01	2.630	2.630	2.620	2.630	1.965	8,100
2021-11-30	2.650	2.700	2.640	2.650	1.980	34,900
2021-11-29	2.650	2.650	2.620	2.650	1.980	102,200

← NewerPage 20 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.