Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	4.160	4.240	4.120	4.240	4.053	5,649,600
2025-07-31	4.150	4.180	4.120	4.160	3.977	391,900
2025-07-30	4.200	4.200	4.130	4.160	3.977	669,400
2025-07-29	4.240	4.240	4.170	4.200	4.015	875,000
2025-07-28	4.270	4.280	4.230	4.230	4.044	747,100
2025-07-25	4.320	4.330	4.260	4.270	4.082	416,600
2025-07-24	4.260	4.330	4.260	4.330	4.139	224,000
2025-07-23	4.310	4.310	4.260	4.270	4.082	414,300
2025-07-22	4.300	4.310	4.280	4.310	4.120	177,200
2025-07-21	4.300	4.320	4.260	4.300	4.111	473,600
2025-07-18	4.280	4.320	4.280	4.290	4.101	149,000
2025-07-17	4.300	4.330	4.270	4.280	4.092	246,600
2025-07-16	4.380	4.380	4.260	4.300	4.111	347,000
2025-07-15	4.350	4.370	4.310	4.330	4.139	781,600
2025-07-14	4.360	4.410	4.350	4.350	4.158	294,600
2025-07-11	4.410	4.410	4.370	4.390	4.197	344,400
2025-07-10	4.360	4.410	4.360	4.410	4.216	249,900
2025-07-09	4.360	4.370	4.350	4.360	4.168	342,900
2025-07-08	4.340	4.390	4.320	4.360	4.168	893,500
2025-07-07	4.340	4.390	4.300	4.380	4.187	510,400
2025-07-04	4.430	4.430	4.340	4.340	4.149	367,400
2025-07-03	4.350	4.430	4.300	4.430	4.235	1,185,400
2025-07-02	4.290	4.340	4.290	4.340	4.149	1,167,200
2025-07-01	4.270	4.290	4.260	4.280	4.092	1,229,600
2025-06-30	4.250	4.300	4.220	4.270	4.082	1,622,300
2025-06-26	4.290	4.320	4.230	4.230	4.044	903,800
2025-06-25	4.260	4.310	4.230	4.250	4.063	1,340,400
2025-06-24	4.220	4.280	4.220	4.250	4.063	1,117,900
2025-06-23	4.290	4.290	4.170	4.200	4.015	1,220,800
2025-06-20	4.200	4.290	4.190	4.280	4.092	386,900
2025-06-19	4.200	4.220	4.190	4.210	4.025	1,374,800
2025-06-18	4.220	4.240	4.200	4.210	4.025	1,720,100
2025-06-17	4.220	4.240	4.210	4.220	4.034	838,900
2025-06-16	4.170	4.220	4.170	4.200	4.015	467,600
2025-06-13	4.090	4.220	4.090	4.170	3.986	548,800
2025-06-12	4.200	4.200	4.080	4.090	3.910	831,700
2025-06-11	4.170	4.220	4.120	4.200	4.015	1,339,300
2025-06-10	4.220	4.280	4.210	4.280	3.993	827,900
2025-06-09	4.210	4.250	4.210	4.240	3.956	283,100
2025-06-06	4.240	4.250	4.200	4.210	3.928	581,800
2025-06-05	4.200	4.220	4.180	4.210	3.928	386,800
2025-06-04	4.130	4.200	4.120	4.200	3.919	540,600
2025-06-03	4.180	4.180	4.120	4.140	3.863	446,400
2025-05-30	4.130	4.170	4.110	4.170	3.891	1,311,500
2025-05-29	4.130	4.170	4.090	4.130	3.853	1,348,000
2025-05-28	4.110	4.150	4.090	4.130	3.853	1,162,400
2025-05-27	4.160	4.160	4.080	4.140	3.863	2,730,700
2025-05-26	4.300	4.310	4.130	4.160	3.881	3,516,100
2025-05-23	4.350	4.420	4.300	4.370	4.077	976,400
2025-05-22	4.230	4.360	4.190	4.350	4.059	1,456,800
2025-05-21	4.180	4.240	4.180	4.230	3.947	1,075,600
2025-05-20	4.140	4.170	4.140	4.160	3.881	932,600
2025-05-19	4.160	4.190	4.140	4.150	3.872	1,022,200
2025-05-16	4.150	4.170	4.130	4.160	3.881	825,200
2025-05-15	4.140	4.180	4.120	4.140	3.863	1,207,200
2025-05-14	4.130	4.160	4.100	4.120	3.844	1,389,900
2025-05-13	4.140	4.170	4.130	4.130	3.853	463,200
2025-05-09	4.150	4.160	4.130	4.140	3.863	1,484,000
2025-05-08	4.160	4.190	4.120	4.130	3.853	732,700
2025-05-07	4.130	4.170	4.110	4.160	3.881	545,500

← NewerPage 6 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.