Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.370	5.470	5.300	5.390	5.297	287,200
2026-04-24	5.400	5.400	5.330	5.370	5.277	236,900
2026-04-23	5.320	5.370	5.290	5.340	5.247	210,400
2026-04-22	5.260	5.320	5.200	5.320	5.228	181,600
2026-04-21	5.130	5.260	5.110	5.260	5.169	994,100
2026-04-20	5.320	5.320	5.100	5.130	5.041	4,449,800
2026-04-17	5.380	5.410	5.290	5.320	5.228	216,800
2026-04-16	5.510	5.510	5.380	5.380	5.287	896,000
2026-04-15	5.600	5.600	5.500	5.520	5.424	2,241,800
2026-04-14	5.500	5.600	5.500	5.600	5.503	902,200
2026-04-13	5.520	5.560	5.500	5.520	5.424	1,360,300
2026-04-10	5.530	5.600	5.490	5.520	5.424	992,300
2026-04-09	5.560	5.630	5.490	5.590	5.493	871,600
2026-04-08	5.500	5.630	5.380	5.580	5.483	2,893,500
2026-04-07	5.600	5.650	5.500	5.590	5.493	988,100
2026-04-06	5.790	5.810	5.550	5.600	5.503	861,600
2026-04-03	5.850	5.850	5.780	5.790	5.690	1,146,900
2026-04-02	5.850	5.950	5.710	5.920	5.734	2,263,500
2026-04-01	6.000	6.000	5.780	5.900	5.714	2,324,100
2026-03-31	5.830	6.040	5.760	6.000	5.811	2,852,100
2026-03-30	5.840	5.980	5.780	5.830	5.647	3,083,000
2026-03-27	5.770	5.890	5.670	5.830	5.647	2,188,000
2026-03-26	5.450	5.740	5.450	5.670	5.492	5,388,500
2026-03-25	5.300	5.480	5.300	5.440	5.269	1,529,900
2026-03-24	5.380	5.390	5.250	5.320	5.153	1,303,600
2026-03-19	5.560	5.630	5.370	5.400	5.230	2,097,700
2026-03-18	5.200	5.450	5.200	5.440	5.269	1,057,000
2026-03-17	5.340	5.360	5.200	5.250	5.085	948,400
2026-03-16	5.300	5.450	5.190	5.340	5.172	993,500
2026-03-13	5.050	5.290	5.050	5.280	5.114	2,012,600
2026-03-12	4.930	5.050	4.930	5.040	4.881	1,448,000
2026-03-11	4.920	4.950	4.880	4.880	4.727	850,600
2026-03-10	4.900	4.980	4.860	4.950	4.794	1,192,000
2026-03-09	5.030	5.080	4.930	4.950	4.794	2,917,300
2026-03-06	5.020	5.090	5.000	5.010	4.852	917,100
2026-03-05	4.990	5.050	4.940	5.010	4.852	1,174,400
2026-03-04	5.010	5.120	4.950	4.990	4.833	1,024,700
2026-03-03	4.840	5.050	4.840	5.010	4.852	2,483,800
2026-03-02	4.820	4.880	4.800	4.820	4.668	1,440,500
2026-02-27	4.750	4.850	4.750	4.800	4.649	2,235,500
2026-02-26	4.800	4.800	4.690	4.760	4.610	4,021,600
2026-02-25	4.650	4.900	4.460	4.770	4.620	6,903,000
2026-02-24	4.760	4.800	4.670	4.750	4.601	456,900
2026-02-23	4.760	4.820	4.750	4.760	4.610	3,644,900
2026-02-20	4.780	4.820	4.730	4.750	4.601	1,528,900
2026-02-19	4.680	4.800	4.680	4.780	4.630	590,000
2026-02-16	4.670	4.750	4.670	4.680	4.533	788,900
2026-02-13	4.630	4.670	4.600	4.670	4.523	540,700
2026-02-12	4.660	4.680	4.630	4.630	4.484	1,054,300
2026-02-11	4.630	4.710	4.630	4.660	4.513	949,000
2026-02-10	4.690	4.710	4.600	4.630	4.484	799,900
2026-02-09	4.600	4.730	4.600	4.680	4.533	247,500
2026-02-06	4.620	4.660	4.620	4.620	4.475	579,200
2026-02-05	4.650	4.730	4.640	4.650	4.504	1,119,500
2026-02-04	4.630	4.680	4.610	4.640	4.494	973,800
2026-02-03	4.600	4.740	4.600	4.640	4.494	1,035,500
2026-01-30	4.610	4.650	4.610	4.610	4.465	1,858,700
2026-01-29	4.720	4.800	4.600	4.600	4.455	7,318,500
2026-01-28	4.810	4.920	4.670	4.750	4.601	2,438,600
2026-01-27	4.600	4.820	4.600	4.810	4.659	808,500

← NewerPage 3 of 5 · 248 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.