Gas Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.180	5.180	5.140	5.180	5.180	736,800
2026-10-15	5.120	5.230	5.090	5.150	5.150	278,500
2026-10-14	5.170	5.300	5.130	5.140	5.140	1,232,400
2026-10-13	5.320	5.320	5.140	5.220	5.220	960,300
2026-10-12	5.350	5.380	5.210	5.330	5.330	207,500
2026-10-09	5.300	5.370	5.300	5.350	5.350	1,863,200
2026-10-08	5.250	5.410	5.210	5.400	5.400	1,234,900
2026-10-07	5.080	5.270	5.080	5.250	5.250	2,640,000
2026-10-06	5.030	5.180	4.950	5.090	5.090	1,095,200
2026-10-05	4.880	5.030	4.850	5.030	5.030	546,500
2026-10-02	4.800	4.860	4.750	4.850	4.850	523,100
2026-10-01	4.950	4.950	4.800	4.800	4.800	419,100
2026-09-30	5.010	5.010	4.940	4.950	4.950	392,500
2026-09-29	5.000	5.080	4.990	5.010	5.010	813,800
2026-09-28	5.000	5.020	4.960	5.000	5.000	54,800
2026-09-25	4.980	5.020	4.950	5.020	5.020	336,300
2026-09-24	4.950	5.010	4.930	4.980	4.980	249,600
2026-09-23	5.000	5.050	4.950	4.950	4.950	1,452,200
2026-09-22	4.970	5.050	4.970	5.010	5.010	998,200
2026-09-21	4.970	4.990	4.920	4.970	4.970	822,600
2026-09-18	4.990	4.990	4.920	4.970	4.970	2,283,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.