Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 5.440 | 5.480 | 5.440 | 5.470 | 2.582 | 6,145,000 |
| 2024-05-07 | 5.480 | 5.480 | 5.410 | 5.410 | 2.554 | 5,961,400 |
| 2024-05-06 | 5.430 | 5.500 | 5.400 | 5.490 | 2.592 | 20,419,600 |
| 2024-05-03 | 5.390 | 5.420 | 5.330 | 5.420 | 2.559 | 12,950,400 |
| 2024-05-02 | 5.300 | 5.400 | 5.300 | 5.360 | 2.531 | 9,770,000 |
| 2024-04-30 | 5.330 | 5.430 | 5.310 | 5.310 | 2.507 | 24,172,800 |
| 2024-04-29 | 5.270 | 5.360 | 5.250 | 5.360 | 2.531 | 14,423,000 |
| 2024-04-26 | 5.250 | 5.280 | 5.200 | 5.250 | 2.479 | 10,838,200 |
| 2024-04-25 | 5.210 | 5.270 | 5.200 | 5.250 | 2.479 | 6,991,800 |
| 2024-04-24 | 5.210 | 5.220 | 5.160 | 5.200 | 2.455 | 14,316,200 |
| 2024-04-23 | 5.110 | 5.220 | 5.110 | 5.200 | 2.455 | 17,406,200 |
| 2024-04-22 | 5.150 | 5.200 | 5.090 | 5.100 | 2.408 | 12,664,000 |
| 2024-04-19 | 5.190 | 5.200 | 5.100 | 5.150 | 2.431 | 10,555,600 |
| 2024-04-18 | 5.160 | 5.200 | 5.130 | 5.180 | 2.446 | 14,254,200 |
| 2024-04-17 | 5.120 | 5.170 | 5.060 | 5.160 | 2.436 | 10,945,400 |
| 2024-04-16 | 5.180 | 5.190 | 5.090 | 5.120 | 2.417 | 18,119,200 |
| 2024-04-15 | 5.190 | 5.220 | 5.170 | 5.200 | 2.455 | 12,400,800 |
| 2024-04-12 | 5.160 | 5.250 | 5.160 | 5.220 | 2.464 | 19,174,600 |
| 2024-04-09 | 5.300 | 5.320 | 5.250 | 5.260 | 2.483 | 6,843,000 |
| 2024-04-08 | 5.290 | 5.320 | 5.250 | 5.270 | 2.488 | 3,679,400 |
| 2024-04-05 | 5.330 | 5.350 | 5.240 | 5.280 | 2.493 | 21,795,800 |
| 2024-04-04 | 5.260 | 5.370 | 5.240 | 5.330 | 2.516 | 22,096,800 |
| 2024-04-03 | 5.210 | 5.280 | 5.200 | 5.260 | 2.483 | 22,251,600 |
| 2024-04-02 | 5.240 | 5.240 | 5.150 | 5.200 | 2.455 | 12,971,600 |
| 2024-04-01 | 5.260 | 5.260 | 5.180 | 5.230 | 2.469 | 21,842,400 |
| 2024-03-29 | 5.250 | 5.310 | 5.060 | 5.270 | 2.488 | 41,604,000 |
| 2024-03-27 | 5.190 | 5.270 | 5.180 | 5.270 | 2.488 | 13,197,600 |
| 2024-03-26 | 5.210 | 5.210 | 5.150 | 5.190 | 2.450 | 8,000,000 |
| 2024-03-25 | 5.180 | 5.210 | 5.170 | 5.200 | 2.455 | 13,205,600 |
| 2024-03-22 | 5.150 | 5.240 | 5.150 | 5.170 | 2.441 | 17,535,000 |
| 2024-03-21 | 5.090 | 5.160 | 5.080 | 5.150 | 2.431 | 9,861,600 |
| 2024-03-20 | 5.140 | 5.160 | 5.070 | 5.070 | 2.394 | 9,221,800 |
| 2024-03-19 | 5.190 | 5.190 | 5.130 | 5.140 | 2.427 | 7,202,000 |
| 2024-03-18 | 5.080 | 5.200 | 5.080 | 5.200 | 2.455 | 12,659,400 |
| 2024-03-15 | 5.140 | 5.160 | 5.080 | 5.100 | 2.408 | 37,304,398 |
| 2024-03-14 | 5.150 | 5.150 | 5.100 | 5.140 | 2.427 | 8,800,400 |
| 2024-03-13 | 5.170 | 5.170 | 5.080 | 5.140 | 2.427 | 11,616,600 |
| 2024-03-12 | 5.120 | 5.150 | 5.100 | 5.140 | 2.427 | 11,994,200 |
| 2024-03-11 | 5.070 | 5.180 | 5.050 | 5.130 | 2.422 | 17,241,200 |
| 2024-03-08 | 5.060 | 5.110 | 5.040 | 5.070 | 2.394 | 9,649,800 |
| 2024-03-07 | 5.020 | 5.070 | 5.010 | 5.060 | 2.389 | 17,568,800 |
| 2024-03-06 | 5.010 | 5.040 | 4.980 | 5.020 | 2.370 | 16,337,600 |
| 2024-03-05 | 5.020 | 5.050 | 5.000 | 5.020 | 2.370 | 10,361,600 |
| 2024-03-04 | 5.000 | 5.090 | 4.960 | 5.050 | 2.384 | 21,498,800 |
| 2024-03-01 | 5.170 | 5.170 | 4.980 | 4.980 | 2.351 | 13,467,600 |
| 2024-02-29 | 5.090 | 5.290 | 4.990 | 5.290 | 2.497 | 26,650,400 |
| 2024-02-28 | 5.100 | 5.140 | 5.080 | 5.090 | 2.403 | 12,969,400 |
| 2024-02-27 | 5.070 | 5.140 | 5.070 | 5.120 | 2.417 | 12,834,800 |
| 2024-02-26 | 5.090 | 5.110 | 5.050 | 5.080 | 2.398 | 8,066,400 |
| 2024-02-23 | 5.060 | 5.110 | 5.060 | 5.090 | 2.403 | 11,312,400 |
| 2024-02-22 | 5.120 | 5.140 | 5.060 | 5.060 | 2.389 | 9,699,200 |
| 2024-02-21 | 5.120 | 5.140 | 5.080 | 5.120 | 2.417 | 8,557,600 |
| 2024-02-20 | 5.080 | 5.120 | 5.070 | 5.110 | 2.413 | 13,536,600 |
| 2024-02-19 | 5.130 | 5.130 | 5.080 | 5.080 | 2.398 | 5,555,800 |
| 2024-02-16 | 5.140 | 5.160 | 5.070 | 5.110 | 2.413 | 9,588,600 |
| 2024-02-15 | 5.200 | 5.240 | 5.120 | 5.150 | 2.431 | 17,963,000 |
| 2024-02-14 | 5.190 | 5.230 | 5.160 | 5.210 | 2.460 | 21,217,800 |
| 2024-02-13 | 5.200 | 5.210 | 5.100 | 5.200 | 2.455 | 29,501,800 |
| 2024-02-09 | 5.070 | 5.070 | 5.010 | 5.050 | 2.384 | 11,750,200 |
| 2024-02-08 | 5.020 | 5.090 | 5.010 | 5.040 | 2.379 | 17,407,800 |
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.