Gas Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.790 | 3.820 | 3.770 | 3.800 | 3.465 | 689,000 |
| 2024-11-05 | 3.760 | 3.790 | 3.740 | 3.790 | 3.456 | 227,600 |
| 2024-11-04 | 3.750 | 3.780 | 3.720 | 3.760 | 3.429 | 1,545,800 |
| 2024-11-01 | 3.740 | 3.770 | 3.720 | 3.750 | 3.419 | 620,800 |
| 2024-10-30 | 3.810 | 3.810 | 3.740 | 3.740 | 3.410 | 730,600 |
| 2024-10-29 | 3.870 | 3.880 | 3.790 | 3.810 | 3.474 | 705,400 |
| 2024-10-28 | 3.960 | 3.980 | 3.850 | 3.890 | 3.547 | 900,200 |
| 2024-10-25 | 3.920 | 4.010 | 3.920 | 3.930 | 3.584 | 717,100 |
| 2024-10-24 | 3.930 | 3.980 | 3.920 | 3.920 | 3.574 | 493,900 |
| 2024-10-23 | 3.980 | 4.000 | 3.920 | 3.930 | 3.584 | 1,611,200 |
| 2024-10-22 | 3.940 | 4.020 | 3.940 | 3.960 | 3.611 | 943,300 |
| 2024-10-21 | 4.010 | 4.100 | 3.940 | 3.940 | 3.593 | 1,820,900 |
| 2024-10-18 | 3.890 | 4.020 | 3.860 | 3.990 | 3.638 | 2,043,600 |
| 2024-10-17 | 3.760 | 3.930 | 3.760 | 3.850 | 3.511 | 2,320,700 |
| 2024-10-16 | 3.780 | 3.890 | 3.760 | 3.760 | 3.429 | 5,488,100 |
| 2024-10-15 | 3.800 | 3.840 | 3.770 | 3.780 | 3.447 | 349,100 |
| 2024-10-14 | 3.710 | 3.850 | 3.710 | 3.800 | 3.465 | 2,159,500 |
| 2024-10-11 | 3.690 | 3.720 | 3.690 | 3.710 | 3.383 | 1,010,900 |
| 2024-10-10 | 3.730 | 3.750 | 3.650 | 3.700 | 3.374 | 543,400 |
| 2024-10-09 | 3.750 | 3.760 | 3.700 | 3.710 | 3.383 | 391,800 |
| 2024-10-08 | 3.690 | 3.750 | 3.680 | 3.730 | 3.401 | 1,029,500 |
| 2024-10-07 | 3.770 | 3.770 | 3.680 | 3.690 | 3.365 | 1,661,900 |
| 2024-10-04 | 3.710 | 3.790 | 3.700 | 3.770 | 3.438 | 317,300 |
| 2024-10-03 | 3.830 | 3.860 | 3.800 | 3.830 | 3.435 | 825,400 |
| 2024-10-02 | 3.870 | 3.870 | 3.780 | 3.790 | 3.399 | 355,900 |
| 2024-10-01 | 3.800 | 3.870 | 3.800 | 3.870 | 3.471 | 572,900 |
| 2024-09-30 | 3.760 | 3.800 | 3.730 | 3.800 | 3.408 | 626,000 |
| 2024-09-27 | 3.740 | 3.780 | 3.740 | 3.760 | 3.372 | 243,900 |
| 2024-09-26 | 3.750 | 3.750 | 3.720 | 3.740 | 3.354 | 42,500 |
| 2024-09-25 | 3.690 | 3.750 | 3.670 | 3.750 | 3.363 | 1,316,200 |
| 2024-09-24 | 3.680 | 3.700 | 3.680 | 3.690 | 3.309 | 513,100 |
| 2024-09-23 | 3.690 | 3.710 | 3.670 | 3.680 | 3.300 | 190,700 |
| 2024-09-20 | 3.680 | 3.690 | 3.660 | 3.680 | 3.300 | 163,500 |
| 2024-09-19 | 3.670 | 3.670 | 3.660 | 3.670 | 3.291 | 167,000 |
| 2024-09-18 | 3.660 | 3.660 | 3.650 | 3.660 | 3.282 | 273,300 |
| 2024-09-17 | 3.660 | 3.710 | 3.660 | 3.660 | 3.282 | 259,800 |
| 2024-09-13 | 3.680 | 3.710 | 3.650 | 3.660 | 3.282 | 182,000 |
| 2024-09-12 | 3.690 | 3.710 | 3.640 | 3.670 | 3.291 | 59,300 |
| 2024-09-11 | 3.690 | 3.690 | 3.640 | 3.680 | 3.300 | 1,606,200 |
| 2024-09-10 | 3.640 | 3.690 | 3.630 | 3.690 | 3.309 | 735,200 |
| 2024-09-09 | 3.630 | 3.650 | 3.620 | 3.630 | 3.255 | 263,500 |
| 2024-09-06 | 3.720 | 3.720 | 3.630 | 3.630 | 3.255 | 151,000 |
| 2024-09-05 | 3.720 | 3.730 | 3.670 | 3.680 | 3.300 | 730,400 |
| 2024-09-04 | 3.640 | 3.720 | 3.640 | 3.690 | 3.309 | 322,600 |
| 2024-09-03 | 3.670 | 3.700 | 3.630 | 3.650 | 3.273 | 265,600 |
| 2024-09-02 | 3.690 | 3.710 | 3.660 | 3.670 | 3.291 | 134,400 |
| 2024-08-30 | 3.660 | 3.730 | 3.660 | 3.690 | 3.309 | 340,000 |
| 2024-08-29 | 3.710 | 3.710 | 3.660 | 3.660 | 3.282 | 468,700 |
| 2024-08-28 | 3.650 | 3.760 | 3.650 | 3.710 | 3.327 | 2,695,700 |
| 2024-08-27 | 3.630 | 3.670 | 3.600 | 3.610 | 3.238 | 245,900 |
| 2024-08-26 | 3.640 | 3.650 | 3.630 | 3.630 | 3.255 | 104,000 |
| 2024-08-23 | 3.640 | 3.690 | 3.630 | 3.640 | 3.264 | 138,800 |
| 2024-08-22 | 3.660 | 3.690 | 3.640 | 3.640 | 3.264 | 165,200 |
| 2024-08-21 | 3.680 | 3.680 | 3.610 | 3.660 | 3.282 | 57,100 |
| 2024-08-20 | 3.680 | 3.710 | 3.610 | 3.630 | 3.255 | 264,600 |
| 2024-08-19 | 3.670 | 3.710 | 3.660 | 3.670 | 3.291 | 687,000 |
| 2024-08-16 | 3.610 | 3.680 | 3.600 | 3.650 | 3.273 | 466,400 |
| 2024-08-15 | 3.650 | 3.650 | 3.600 | 3.620 | 3.246 | 395,800 |
| 2024-08-14 | 3.560 | 3.650 | 3.560 | 3.620 | 3.246 | 629,900 |
| 2024-08-13 | 3.610 | 3.610 | 3.560 | 3.560 | 3.193 | 220,200 |
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.