Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	4.530	4.620	4.530	4.600	4.455	842,400
2026-01-23	4.450	4.580	4.450	4.530	4.388	412,000
2026-01-22	4.450	4.450	4.390	4.410	4.271	759,700
2026-01-21	4.400	4.450	4.400	4.450	4.310	134,000
2026-01-20	4.410	4.420	4.400	4.400	4.262	101,600
2026-01-19	4.410	4.420	4.400	4.410	4.271	94,800
2026-01-16	4.420	4.440	4.370	4.420	4.281	195,800
2026-01-15	4.430	4.440	4.420	4.430	4.291	77,700
2026-01-14	4.410	4.450	4.410	4.430	4.291	178,300
2026-01-13	4.360	4.440	4.360	4.410	4.271	386,700
2026-01-12	4.350	4.410	4.350	4.390	4.252	312,800
2026-01-09	4.340	4.370	4.320	4.350	4.213	90,700
2026-01-08	4.360	4.370	4.340	4.350	4.213	181,600
2026-01-07	4.330	4.370	4.280	4.340	4.204	310,200
2026-01-06	4.290	4.330	4.280	4.330	4.194	641,300
2026-01-05	4.380	4.400	4.270	4.290	4.155	701,800
2026-01-02	4.370	4.370	4.360	4.360	4.223	116,700
2025-12-31	4.350	4.370	4.350	4.370	4.233	50,900
2025-12-30	4.400	4.400	4.360	4.370	4.233	506,800
2025-12-29	4.340	4.430	4.340	4.360	4.223	653,300
2025-12-26	4.320	4.360	4.300	4.330	4.194	442,400
2025-12-24	4.230	4.320	4.230	4.300	4.165	119,600
2025-12-23	4.220	4.240	4.220	4.230	4.097	224,700
2025-12-22	4.200	4.220	4.190	4.200	4.068	344,500
2025-12-19	4.190	4.200	4.180	4.200	4.068	678,900
2025-12-18	4.180	4.200	4.160	4.180	4.049	68,500
2025-12-17	4.210	4.230	4.170	4.180	4.049	612,300
2025-12-16	4.230	4.240	4.160	4.210	4.078	733,400
2025-12-15	4.210	4.220	4.190	4.220	4.087	208,800
2025-12-12	4.220	4.250	4.200	4.210	4.078	444,600
2025-12-11	4.180	4.210	4.150	4.190	4.058	1,948,300
2025-12-10	4.170	4.180	4.150	4.180	4.049	460,800
2025-12-09	4.160	4.180	4.080	4.170	4.039	453,400
2025-12-08	4.180	4.180	4.130	4.160	4.029	214,300
2025-12-05	4.200	4.200	4.150	4.170	4.039	532,800
2025-12-04	4.200	4.230	4.180	4.230	4.097	97,800
2025-12-03	4.220	4.260	4.180	4.200	4.068	4,664,800
2025-12-02	4.220	4.290	4.180	4.220	4.087	367,700
2025-12-01	4.220	4.240	4.150	4.190	4.058	1,796,200
2025-11-28	4.210	4.270	4.190	4.190	4.058	555,200
2025-11-27	4.380	4.380	4.200	4.220	4.087	1,858,300
2025-11-26	4.280	4.390	4.260	4.380	4.242	358,700
2025-11-25	4.240	4.270	4.240	4.260	4.126	1,451,300
2025-11-24	4.290	4.330	4.210	4.250	4.116	6,451,900
2025-11-21	4.400	4.410	4.280	4.290	4.155	1,968,200
2025-11-20	4.410	4.490	4.380	4.440	4.300	673,000
2025-11-19	4.390	4.400	4.360	4.390	4.252	544,900
2025-11-18	4.430	4.430	4.350	4.400	4.262	2,074,800
2025-11-17	4.400	4.450	4.390	4.430	4.291	137,100
2025-11-14	4.450	4.460	4.390	4.400	4.262	348,400
2025-11-13	4.480	4.510	4.440	4.440	4.300	7,359,400
2025-11-12	4.490	4.510	4.460	4.460	4.320	738,100
2025-11-11	4.530	4.540	4.460	4.490	4.349	383,800
2025-11-10	4.560	4.560	4.510	4.530	4.388	185,400
2025-11-07	4.480	4.560	4.440	4.560	4.417	1,254,100
2025-11-06	4.500	4.530	4.450	4.470	4.329	612,900
2025-11-05	4.500	4.550	4.420	4.540	4.397	594,500
2025-11-04	4.540	4.540	4.480	4.500	4.358	428,800
2025-11-03	4.540	4.600	4.540	4.570	4.426	156,700
2025-10-31	4.630	4.630	4.530	4.540	4.397	566,600

← NewerPage 4 of 21 · 1,226 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.