Gas Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4.180 | 4.210 | 4.170 | 4.170 | 3.802 | 1,242,600 |
| 2025-02-03 | 4.100 | 4.200 | 4.100 | 4.190 | 3.821 | 884,900 |
| 2025-01-31 | 4.100 | 4.200 | 4.100 | 4.100 | 3.739 | 1,135,600 |
| 2025-01-28 | 4.170 | 4.170 | 4.090 | 4.120 | 3.757 | 681,300 |
| 2025-01-27 | 4.230 | 4.250 | 4.180 | 4.180 | 3.811 | 804,800 |
| 2025-01-24 | 4.340 | 4.340 | 4.210 | 4.250 | 3.875 | 120,000 |
| 2025-01-23 | 4.290 | 4.370 | 4.260 | 4.340 | 3.957 | 442,500 |
| 2025-01-22 | 4.280 | 4.280 | 4.210 | 4.250 | 3.875 | 282,300 |
| 2025-01-21 | 4.210 | 4.280 | 4.210 | 4.250 | 3.875 | 49,400 |
| 2025-01-20 | 4.130 | 4.250 | 4.130 | 4.220 | 3.848 | 181,600 |
| 2025-01-17 | 4.080 | 4.230 | 4.040 | 4.130 | 3.766 | 1,895,800 |
| 2025-01-16 | 4.210 | 4.230 | 4.100 | 4.100 | 3.739 | 1,113,300 |
| 2025-01-15 | 4.340 | 4.340 | 4.200 | 4.250 | 3.875 | 274,800 |
| 2025-01-14 | 4.330 | 4.340 | 4.290 | 4.340 | 3.957 | 77,600 |
| 2025-01-13 | 4.310 | 4.350 | 4.250 | 4.340 | 3.957 | 402,700 |
| 2025-01-10 | 4.420 | 4.420 | 4.340 | 4.350 | 3.966 | 171,900 |
| 2025-01-09 | 4.390 | 4.410 | 4.330 | 4.410 | 4.021 | 154,500 |
| 2025-01-08 | 4.390 | 4.410 | 4.350 | 4.390 | 4.003 | 190,700 |
| 2025-01-07 | 4.370 | 4.420 | 4.340 | 4.390 | 4.003 | 217,600 |
| 2025-01-06 | 4.350 | 4.420 | 4.350 | 4.370 | 3.985 | 1,068,100 |
| 2025-01-03 | 4.330 | 4.360 | 4.290 | 4.350 | 3.966 | 1,339,400 |
| 2025-01-02 | 4.280 | 4.350 | 4.240 | 4.340 | 3.957 | 358,900 |
| 2024-12-31 | 4.290 | 4.300 | 4.260 | 4.290 | 3.912 | 129,300 |
| 2024-12-30 | 4.280 | 4.300 | 4.250 | 4.290 | 3.912 | 140,500 |
| 2024-12-27 | 4.250 | 4.270 | 4.240 | 4.270 | 3.894 | 64,600 |
| 2024-12-26 | 4.230 | 4.230 | 4.210 | 4.210 | 3.839 | 47,200 |
| 2024-12-24 | 4.220 | 4.230 | 4.180 | 4.230 | 3.857 | 209,200 |
| 2024-12-23 | 4.290 | 4.290 | 4.200 | 4.220 | 3.848 | 281,500 |
| 2024-12-20 | 4.200 | 4.320 | 4.200 | 4.290 | 3.912 | 387,300 |
| 2024-12-19 | 4.130 | 4.270 | 4.080 | 4.200 | 3.830 | 654,600 |
| 2024-12-18 | 4.170 | 4.190 | 4.140 | 4.170 | 3.802 | 330,900 |
| 2024-12-17 | 4.230 | 4.270 | 4.130 | 4.180 | 3.811 | 358,300 |
| 2024-12-16 | 4.150 | 4.240 | 4.130 | 4.230 | 3.857 | 1,034,000 |
| 2024-12-13 | 4.170 | 4.200 | 4.090 | 4.150 | 3.784 | 488,600 |
| 2024-12-12 | 4.180 | 4.230 | 4.070 | 4.170 | 3.802 | 594,500 |
| 2024-12-11 | 4.200 | 4.210 | 4.050 | 4.070 | 3.711 | 794,600 |
| 2024-12-10 | 4.400 | 4.400 | 4.190 | 4.210 | 3.839 | 1,321,200 |
| 2024-12-09 | 4.470 | 4.470 | 4.290 | 4.290 | 3.912 | 415,600 |
| 2024-12-06 | 4.510 | 4.510 | 4.450 | 4.470 | 4.076 | 257,600 |
| 2024-12-05 | 4.500 | 4.530 | 4.490 | 4.500 | 4.103 | 464,400 |
| 2024-12-04 | 4.380 | 4.550 | 4.350 | 4.500 | 4.103 | 852,000 |
| 2024-12-03 | 4.300 | 4.350 | 4.240 | 4.350 | 3.966 | 1,166,300 |
| 2024-12-02 | 4.300 | 4.370 | 4.260 | 4.260 | 3.884 | 538,500 |
| 2024-11-29 | 4.220 | 4.340 | 4.220 | 4.300 | 3.921 | 1,371,700 |
| 2024-11-28 | 4.200 | 4.280 | 4.190 | 4.230 | 3.857 | 1,172,400 |
| 2024-11-27 | 4.020 | 4.270 | 4.020 | 4.200 | 3.830 | 1,835,000 |
| 2024-11-26 | 3.890 | 4.060 | 3.890 | 4.020 | 3.666 | 1,503,600 |
| 2024-11-25 | 3.810 | 3.850 | 3.810 | 3.820 | 3.483 | 572,500 |
| 2024-11-22 | 3.830 | 3.830 | 3.800 | 3.810 | 3.474 | 487,400 |
| 2024-11-21 | 3.880 | 3.880 | 3.830 | 3.840 | 3.501 | 365,200 |
| 2024-11-20 | 3.900 | 3.900 | 3.870 | 3.890 | 3.547 | 265,800 |
| 2024-11-19 | 3.870 | 3.900 | 3.860 | 3.890 | 3.547 | 210,900 |
| 2024-11-18 | 3.850 | 3.880 | 3.780 | 3.850 | 3.511 | 516,800 |
| 2024-11-15 | 3.800 | 3.850 | 3.790 | 3.830 | 3.492 | 526,900 |
| 2024-11-14 | 3.790 | 3.790 | 3.760 | 3.790 | 3.456 | 477,400 |
| 2024-11-13 | 3.760 | 3.790 | 3.740 | 3.790 | 3.456 | 628,400 |
| 2024-11-12 | 3.790 | 3.800 | 3.760 | 3.780 | 3.447 | 300,400 |
| 2024-11-11 | 3.790 | 3.790 | 3.760 | 3.790 | 3.456 | 62,500 |
| 2024-11-08 | 3.780 | 3.810 | 3.770 | 3.790 | 3.456 | 768,900 |
| 2024-11-07 | 3.840 | 3.840 | 3.750 | 3.780 | 3.447 | 851,600 |
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.