Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.630	4.630	4.530	4.540	4.397	566,600
2025-10-30	4.490	4.630	4.490	4.630	4.484	545,600
2025-10-29	4.440	4.520	4.440	4.490	4.349	2,579,700
2025-10-28	4.440	4.480	4.440	4.460	4.320	671,000
2025-10-27	4.590	4.590	4.420	4.470	4.329	1,342,100
2025-10-24	4.500	4.510	4.430	4.500	4.358	294,900
2025-10-23	4.530	4.580	4.480	4.500	4.358	884,400
2025-10-22	4.560	4.580	4.500	4.530	4.388	1,124,700
2025-10-21	4.530	4.610	4.500	4.510	4.368	69,400
2025-10-17	4.510	4.600	4.460	4.520	4.378	519,600
2025-10-16	4.560	4.600	4.480	4.510	4.368	538,000
2025-10-15	4.680	4.730	4.620	4.620	4.417	6,473,900
2025-10-14	4.780	4.800	4.610	4.680	4.474	1,066,700
2025-10-13	4.700	4.850	4.700	4.780	4.570	1,202,000
2025-10-10	4.580	4.880	4.580	4.720	4.512	1,992,900
2025-10-09	4.460	4.660	4.400	4.650	4.445	1,664,400
2025-10-08	4.320	4.460	4.310	4.460	4.264	2,230,400
2025-10-07	4.310	4.320	4.300	4.320	4.130	259,700
2025-10-06	4.320	4.320	4.300	4.320	4.130	106,500
2025-10-03	4.310	4.320	4.290	4.320	4.130	382,700
2025-10-02	4.310	4.310	4.280	4.310	4.120	574,000
2025-10-01	4.310	4.310	4.290	4.310	4.120	598,600
2025-09-30	4.300	4.320	4.280	4.310	4.120	665,700
2025-09-29	4.320	4.320	4.270	4.300	4.111	653,300
2025-09-26	4.280	4.320	4.280	4.310	4.120	580,700
2025-09-25	4.300	4.320	4.280	4.320	4.130	643,800
2025-09-24	4.280	4.300	4.260	4.300	4.111	543,200
2025-09-23	4.330	4.330	4.270	4.270	4.082	1,019,400
2025-09-22	4.320	4.320	4.290	4.300	4.111	1,446,100
2025-09-19	4.310	4.330	4.280	4.320	4.130	18,992,199
2025-09-18	4.340	4.400	4.290	4.350	4.158	3,878,000
2025-09-17	4.310	4.360	4.290	4.320	4.130	5,066,000
2025-09-12	4.310	4.340	4.300	4.310	4.120	2,573,000
2025-09-11	4.310	4.380	4.300	4.300	4.111	993,000
2025-09-10	4.290	4.320	4.250	4.300	4.111	634,900
2025-09-09	4.270	4.320	4.270	4.270	4.082	1,117,800
2025-09-08	4.300	4.320	4.240	4.270	4.082	2,410,300
2025-09-04	4.390	4.410	4.300	4.300	4.111	721,600
2025-09-03	4.340	4.440	4.340	4.390	4.197	1,728,100
2025-09-02	4.400	4.400	4.300	4.390	4.197	659,400
2025-08-29	4.350	4.430	4.350	4.400	4.206	2,122,400
2025-08-28	4.390	4.450	4.350	4.350	4.158	1,000,200
2025-08-27	4.270	4.440	4.270	4.390	4.197	1,060,500
2025-08-26	4.370	4.410	4.260	4.260	4.072	948,900
2025-08-25	4.380	4.420	4.340	4.370	4.178	1,314,300
2025-08-22	4.300	4.390	4.200	4.350	4.158	477,700
2025-08-21	4.300	4.330	4.270	4.300	4.111	1,107,600
2025-08-20	4.460	4.460	4.260	4.300	4.111	577,000
2025-08-19	4.330	4.550	4.320	4.460	4.264	982,800
2025-08-18	4.320	4.350	4.280	4.340	4.149	452,200
2025-08-15	4.350	4.350	4.280	4.340	4.149	804,400
2025-08-14	4.350	4.390	4.330	4.350	4.158	417,700
2025-08-13	4.380	4.390	4.360	4.360	4.168	140,800
2025-08-12	4.270	4.380	4.260	4.380	4.187	482,000
2025-08-11	4.300	4.300	4.250	4.260	4.072	167,900
2025-08-08	4.270	4.330	4.240	4.310	4.120	216,000
2025-08-07	4.270	4.270	4.230	4.240	4.053	139,400
2025-08-06	4.200	4.280	4.200	4.230	4.044	200,400
2025-08-05	4.150	4.240	4.150	4.230	4.044	1,195,100
2025-08-04	4.220	4.220	4.150	4.170	3.986	617,800

← NewerPage 5 of 21 · 1,229 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.