Gas Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	4.140	4.170	4.110	4.130	3.853	477,500
2025-05-05	4.230	4.260	4.140	4.140	3.863	677,800
2025-05-02	4.240	4.240	4.200	4.230	3.947	624,300
2025-04-30	4.220	4.250	4.180	4.230	3.947	470,600
2025-04-29	4.200	4.270	4.180	4.200	3.919	839,000
2025-04-28	4.240	4.250	4.160	4.170	3.891	188,200
2025-04-25	4.200	4.270	4.200	4.200	3.919	625,500
2025-04-24	4.150	4.190	4.100	4.180	3.900	273,100
2025-04-23	4.110	4.140	4.080	4.140	3.863	233,300
2025-04-22	4.060	4.120	4.060	4.110	3.835	274,500
2025-04-21	4.050	4.080	4.050	4.060	3.788	221,500
2025-04-18	4.100	4.110	4.060	4.070	3.797	248,200
2025-04-17	4.080	4.120	4.050	4.100	3.825	126,400
2025-04-16	4.120	4.130	4.020	4.080	3.807	1,057,500
2025-04-15	4.060	4.100	4.030	4.080	3.807	572,500
2025-04-14	3.980	4.100	3.980	4.050	3.779	311,200
2025-04-11	3.850	4.060	3.790	4.060	3.788	1,557,200
2025-04-10	3.900	3.950	3.830	3.880	3.620	1,043,600
2025-04-09	3.900	3.960	3.660	3.750	3.499	1,953,900
2025-04-08	3.980	4.000	3.860	3.960	3.695	2,489,100
2025-04-07	4.130	4.130	3.900	3.940	3.676	1,519,600
2025-04-04	4.130	4.250	4.100	4.200	3.919	853,500
2025-04-03	4.350	4.410	4.230	4.230	3.857	891,900
2025-04-02	4.270	4.380	4.200	4.360	3.976	1,378,800
2025-03-28	4.300	4.320	4.260	4.310	3.930	876,900
2025-03-27	4.240	4.310	4.210	4.290	3.912	1,543,900
2025-03-26	4.140	4.200	4.120	4.150	3.784	1,520,900
2025-03-25	4.250	4.250	4.130	4.140	3.775	1,419,700
2025-03-24	4.270	4.270	4.140	4.210	3.839	1,267,800
2025-03-21	4.250	4.250	4.200	4.220	3.848	805,800
2025-03-20	4.260	4.300	4.230	4.250	3.875	587,400
2025-03-19	4.200	4.270	4.180	4.260	3.884	361,100
2025-03-17	4.160	4.250	4.120	4.200	3.830	505,300
2025-03-14	4.120	4.190	4.120	4.170	3.802	337,200
2025-03-13	4.080	4.150	4.080	4.120	3.757	1,321,100
2025-03-12	4.100	4.110	4.050	4.080	3.720	573,400
2025-03-11	4.080	4.130	4.070	4.100	3.739	467,500
2025-03-10	4.130	4.140	4.080	4.120	3.757	358,700
2025-03-07	4.160	4.160	4.120	4.130	3.766	245,300
2025-03-06	4.150	4.160	4.120	4.130	3.766	351,700
2025-03-05	4.110	4.140	4.100	4.120	3.757	326,100
2025-03-04	4.130	4.150	4.090	4.140	3.775	1,266,600
2025-03-03	4.150	4.170	4.120	4.130	3.766	226,800
2025-02-28	4.070	4.140	4.070	4.140	3.775	2,058,100
2025-02-27	4.030	4.090	4.030	4.070	3.711	708,700
2025-02-26	4.070	4.130	4.010	4.030	3.675	1,329,600
2025-02-25	4.110	4.110	4.040	4.100	3.739	289,800
2025-02-24	4.100	4.140	4.010	4.110	3.748	257,800
2025-02-21	4.120	4.130	4.070	4.100	3.739	983,900
2025-02-20	4.210	4.210	4.110	4.140	3.775	1,998,900
2025-02-19	4.220	4.260	4.180	4.180	3.811	1,124,900
2025-02-18	4.260	4.260	4.170	4.180	3.811	1,363,600
2025-02-17	4.230	4.270	4.210	4.250	3.875	1,861,900
2025-02-14	4.200	4.260	4.170	4.230	3.857	2,049,400
2025-02-13	4.250	4.320	4.190	4.200	3.830	1,383,000
2025-02-12	4.190	4.250	4.160	4.210	3.839	2,722,800
2025-02-10	4.190	4.190	4.140	4.170	3.802	689,600
2025-02-07	4.190	4.190	4.120	4.180	3.811	1,210,500
2025-02-06	4.180	4.230	4.130	4.170	3.802	459,300
2025-02-05	4.170	4.210	4.130	4.180	3.811	959,300

← NewerPage 7 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.