Gas Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	2.650	2.650	2.640	2.650	1.980	57,300
2021-11-25	2.660	2.660	2.630	2.650	1.980	67,400
2021-11-24	2.650	2.660	2.640	2.660	1.987	31,000
2021-11-23	2.680	2.680	2.630	2.650	1.980	116,400
2021-11-22	2.690	2.730	2.680	2.680	2.002	58,800
2021-11-19	2.650	2.690	2.650	2.690	2.010	18,200
2021-11-18	2.660	2.700	2.630	2.650	1.980	79,800
2021-11-17	2.680	2.680	2.660	2.660	1.987	9,100
2021-11-16	2.680	2.680	2.680	2.680	2.002	1,100
2021-11-15	2.680	2.690	2.660	2.690	2.010	75,300
2021-11-12	2.660	2.680	2.660	2.680	2.002	44,500
2021-11-11	2.660	2.670	2.660	2.660	1.987	8,000
2021-11-10	2.660	2.670	2.660	2.660	1.987	23,300
2021-11-09	2.670	2.670	2.660	2.670	1.995	30,100
2021-11-08	2.670	2.680	2.670	2.680	2.002	8,000
2021-11-05	2.680	2.680	2.670	2.670	1.995	42,200
2021-11-03	2.680	2.680	2.670	2.670	1.995	78,900
2021-11-02	2.680	2.690	2.680	2.680	2.002	33,100
2021-11-01	2.690	2.700	2.670	2.680	2.002	77,100
2021-10-29	2.700	2.730	2.700	2.710	2.025	24,200
2021-10-28	2.700	2.720	2.700	2.700	2.017	34,200
2021-10-27	2.710	2.710	2.700	2.700	2.017	26,100
2021-10-26	2.710	2.750	2.710	2.710	2.025	156,400
2021-10-25	2.740	2.740	2.730	2.730	2.040	30,300
2021-10-22	2.720	2.750	2.700	2.740	2.047	119,100
2021-10-21	2.730	2.730	2.700	2.720	2.032	36,400
2021-10-20	2.730	2.730	2.710	2.730	2.040	53,000
2021-10-18	2.730	2.730	2.730	2.730	2.040	22,900
2021-10-15	2.710	2.730	2.700	2.730	2.040	331,000
2021-10-14	2.720	2.720	2.700	2.700	2.017	42,500

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.