Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 7.050 | 7.400 | 6.990 | 7.400 | 3.494 | 45,020,602 |
| 2024-08-05 | 7.470 | 7.470 | 6.940 | 6.950 | 3.281 | 77,577,398 |
| 2024-08-02 | 7.770 | 7.780 | 7.590 | 7.640 | 3.607 | 23,966,000 |
| 2024-08-01 | 7.870 | 7.910 | 7.710 | 7.840 | 3.701 | 11,595,400 |
| 2024-07-31 | 7.920 | 7.920 | 7.800 | 7.860 | 3.711 | 25,547,600 |
| 2024-07-30 | 8.000 | 8.030 | 7.910 | 7.920 | 3.739 | 8,649,400 |
| 2024-07-29 | 7.900 | 8.070 | 7.900 | 7.980 | 3.767 | 15,195,400 |
| 2024-07-26 | 7.850 | 7.920 | 7.820 | 7.850 | 3.706 | 12,783,800 |
| 2024-07-25 | 8.030 | 8.030 | 7.810 | 7.850 | 3.706 | 36,922,800 |
| 2024-07-24 | 8.100 | 8.160 | 8.060 | 8.090 | 3.819 | 14,931,000 |
| 2024-07-23 | 7.990 | 8.230 | 7.990 | 8.160 | 3.852 | 15,412,600 |
| 2024-07-22 | 8.240 | 8.240 | 7.910 | 7.950 | 3.753 | 25,206,800 |
| 2024-07-19 | 8.330 | 8.460 | 8.090 | 8.200 | 3.871 | 21,777,800 |
| 2024-07-18 | 8.240 | 8.490 | 8.040 | 8.280 | 3.909 | 47,672,398 |
| 2024-07-17 | 7.980 | 8.350 | 7.980 | 8.250 | 3.895 | 46,776,200 |
| 2024-07-16 | 7.880 | 7.980 | 7.860 | 7.950 | 3.753 | 16,206,200 |
| 2024-07-15 | 7.800 | 7.980 | 7.770 | 7.900 | 3.730 | 33,588,602 |
| 2024-07-12 | 7.950 | 7.950 | 7.700 | 7.800 | 3.682 | 39,356,602 |
| 2024-07-11 | 7.540 | 7.970 | 7.540 | 7.880 | 3.720 | 56,014,602 |
| 2024-07-10 | 7.330 | 7.570 | 7.310 | 7.520 | 3.550 | 28,081,600 |
| 2024-07-09 | 7.250 | 7.400 | 7.250 | 7.330 | 3.461 | 32,477,000 |
| 2024-07-05 | 7.300 | 7.350 | 7.110 | 7.250 | 3.423 | 17,784,200 |
| 2024-07-04 | 7.230 | 7.360 | 7.120 | 7.290 | 3.442 | 61,551,398 |
| 2024-07-03 | 6.730 | 7.240 | 6.730 | 7.240 | 3.418 | 42,264,602 |
| 2024-07-02 | 6.630 | 6.720 | 6.610 | 6.700 | 3.163 | 33,273,800 |
| 2024-07-01 | 6.570 | 6.630 | 6.550 | 6.600 | 3.116 | 7,218,000 |
| 2024-06-28 | 6.650 | 6.650 | 6.570 | 6.580 | 3.106 | 24,418,800 |
| 2024-06-27 | 6.630 | 6.680 | 6.600 | 6.650 | 3.140 | 21,584,800 |
| 2024-06-26 | 6.550 | 6.660 | 6.550 | 6.590 | 3.111 | 18,938,000 |
| 2024-06-25 | 6.550 | 6.560 | 6.460 | 6.500 | 3.069 | 25,005,400 |
| 2024-06-24 | 6.370 | 6.570 | 6.290 | 6.540 | 3.088 | 34,251,000 |
| 2024-06-21 | 6.440 | 6.570 | 6.380 | 6.380 | 3.012 | 44,205,200 |
| 2024-06-20 | 6.480 | 6.480 | 6.370 | 6.440 | 3.040 | 14,162,600 |
| 2024-06-19 | 6.500 | 6.560 | 6.450 | 6.500 | 3.069 | 11,911,800 |
| 2024-06-18 | 6.580 | 6.650 | 6.500 | 6.510 | 3.073 | 15,067,400 |
| 2024-06-14 | 6.620 | 6.720 | 6.540 | 6.540 | 3.088 | 11,116,000 |
| 2024-06-13 | 6.520 | 6.680 | 6.440 | 6.600 | 3.116 | 14,705,800 |
| 2024-06-12 | 6.400 | 6.700 | 6.360 | 6.490 | 3.064 | 28,677,600 |
| 2024-06-11 | 6.160 | 6.450 | 6.130 | 6.400 | 3.022 | 42,621,200 |
| 2024-06-10 | 6.050 | 6.190 | 6.030 | 6.120 | 2.889 | 18,041,000 |
| 2024-06-07 | 6.060 | 6.120 | 6.040 | 6.050 | 2.856 | 18,145,600 |
| 2024-06-06 | 6.120 | 6.140 | 6.020 | 6.050 | 2.856 | 8,698,400 |
| 2024-06-05 | 6.190 | 6.190 | 6.100 | 6.130 | 2.894 | 7,505,800 |
| 2024-06-04 | 6.060 | 6.200 | 6.030 | 6.200 | 2.927 | 11,535,400 |
| 2024-05-31 | 6.150 | 6.150 | 6.030 | 6.070 | 2.866 | 44,337,602 |
| 2024-05-30 | 6.080 | 6.170 | 6.050 | 6.150 | 2.903 | 17,615,600 |
| 2024-05-29 | 6.080 | 6.120 | 6.050 | 6.080 | 2.870 | 13,866,600 |
| 2024-05-28 | 6.100 | 6.130 | 6.000 | 6.070 | 2.866 | 12,840,000 |
| 2024-05-27 | 6.180 | 6.240 | 6.080 | 6.100 | 2.880 | 32,438,200 |
| 2024-05-24 | 6.000 | 6.080 | 5.950 | 6.050 | 2.856 | 22,709,400 |
| 2024-05-23 | 5.860 | 6.000 | 5.860 | 6.000 | 2.833 | 21,724,400 |
| 2024-05-21 | 5.800 | 6.000 | 5.800 | 5.830 | 2.752 | 29,112,200 |
| 2024-05-20 | 5.590 | 5.920 | 5.580 | 5.800 | 2.738 | 28,262,600 |
| 2024-05-17 | 5.500 | 5.580 | 5.480 | 5.580 | 2.634 | 10,184,200 |
| 2024-05-16 | 5.450 | 5.510 | 5.450 | 5.500 | 2.597 | 8,187,600 |
| 2024-05-15 | 5.470 | 5.480 | 5.430 | 5.450 | 2.573 | 6,773,800 |
| 2024-05-14 | 5.490 | 5.490 | 5.450 | 5.460 | 2.578 | 9,300,400 |
| 2024-05-13 | 5.460 | 5.480 | 5.460 | 5.480 | 2.587 | 6,114,800 |
| 2024-05-10 | 5.460 | 5.520 | 5.430 | 5.460 | 2.578 | 7,115,000 |
| 2024-05-09 | 5.450 | 5.460 | 5.440 | 5.450 | 2.573 | 7,386,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.0500 MYR |
| 2026-02-04 | 0.0500 MYR |
| 2025-08-12 | 0.0500 MYR |
| 2025-02-07 | 0.0500 MYR |
| 2024-08-08 | 0.1000 MYR |
| 2024-01-30 | 0.0600 MYR |
| 2023-08-03 | 0.0600 MYR |
| 2023-01-31 | 0.0600 MYR |
| 2022-12-13 | 0.3800 MYR |
| 2022-08-04 | 0.0600 MYR |
| 2022-02-09 | 0.0600 MYR |
| 2020-01-24 | 0.0600 MYR |
| 2019-07-18 | 0.0600 MYR |
| 2019-01-03 | 0.0600 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.