Gamuda Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	5.030	5.030	4.970	5.020	2.370	24,406,800
2024-02-06	5.020	5.040	5.000	5.020	2.370	15,240,000
2024-02-05	5.050	5.050	4.990	5.010	2.365	22,528,400
2024-02-02	5.050	5.080	4.960	5.050	2.384	33,468,000
2024-01-31	4.990	5.080	4.980	5.050	2.384	25,182,600
2024-01-30	4.930	5.040	4.910	5.040	2.379	24,061,000
2024-01-29	5.010	5.010	4.960	4.990	2.328	16,949,000
2024-01-26	4.930	5.000	4.890	5.000	2.332	23,955,000
2024-01-24	5.000	5.040	4.960	4.960	2.314	9,527,400
2024-01-23	5.060	5.100	4.980	5.000	2.332	16,483,000
2024-01-22	4.960	5.070	4.940	5.060	2.360	11,377,400
2024-01-19	4.890	4.980	4.870	4.980	2.323	10,650,000
2024-01-18	4.950	4.950	4.820	4.890	2.281	27,230,200
2024-01-17	5.050	5.050	4.920	4.950	2.309	17,267,400
2024-01-16	5.010	5.100	5.000	5.000	2.332	27,728,400
2024-01-15	5.000	5.050	4.990	5.010	2.337	34,317,000
2024-01-12	4.920	5.000	4.910	5.000	2.332	21,348,200
2024-01-11	4.940	4.970	4.890	4.910	2.290	8,075,000
2024-01-10	5.000	5.000	4.880	4.900	2.286	11,543,200
2024-01-09	4.970	5.020	4.960	4.990	2.328	20,940,600
2024-01-08	4.870	5.030	4.870	4.980	2.323	29,778,200
2024-01-05	4.860	4.880	4.770	4.860	2.267	26,723,600
2024-01-04	4.680	4.870	4.660	4.870	2.272	28,533,200
2024-01-03	4.570	4.690	4.570	4.690	2.188	10,590,200
2024-01-02	4.590	4.600	4.560	4.590	2.141	6,653,400
2023-12-29	4.600	4.640	4.570	4.590	2.141	27,701,000
2023-12-28	4.590	4.610	4.580	4.610	2.150	6,678,000
2023-12-27	4.590	4.600	4.570	4.600	2.146	8,623,600
2023-12-26	4.600	4.610	4.570	4.590	2.141	1,696,400
2023-12-22	4.610	4.630	4.590	4.600	2.146	6,950,000
2023-12-21	4.600	4.610	4.580	4.610	2.150	11,043,200
2023-12-20	4.610	4.630	4.580	4.600	2.146	6,677,000
2023-12-19	4.600	4.630	4.570	4.610	2.150	9,614,400
2023-12-18	4.600	4.610	4.530	4.590	2.141	10,554,800
2023-12-15	4.550	4.650	4.530	4.650	2.169	29,805,800
2023-12-14	4.450	4.550	4.450	4.540	2.118	18,274,800
2023-12-13	4.420	4.460	4.410	4.450	2.076	9,399,600
2023-12-12	4.410	4.440	4.380	4.440	2.071	21,729,800
2023-12-11	4.440	4.440	4.360	4.410	2.057	11,975,200
2023-12-08	4.460	4.470	4.440	4.460	2.080	20,244,400
2023-12-07	4.470	4.480	4.410	4.450	2.076	16,367,800
2023-12-06	4.410	4.420	4.340	4.410	2.057	15,779,000
2023-12-05	4.470	4.480	4.380	4.420	2.062	15,104,200
2023-12-04	4.500	4.520	4.430	4.450	2.076	6,160,600
2023-12-01	4.630	4.630	4.480	4.480	2.090	16,964,000
2023-11-30	4.580	4.770	4.490	4.770	2.225	31,190,400
2023-11-29	4.550	4.600	4.550	4.560	2.127	12,329,000
2023-11-28	4.630	4.650	4.550	4.550	2.122	11,509,600
2023-11-27	4.650	4.650	4.610	4.630	2.160	8,531,600
2023-11-24	4.620	4.670	4.620	4.640	2.164	7,520,600
2023-11-23	4.650	4.660	4.630	4.650	2.169	7,415,000
2023-11-22	4.620	4.650	4.620	4.640	2.164	8,185,200
2023-11-21	4.650	4.660	4.580	4.610	2.150	10,461,200
2023-11-20	4.670	4.670	4.630	4.650	2.169	5,623,600
2023-11-17	4.650	4.660	4.640	4.660	2.174	7,059,400
2023-11-16	4.630	4.660	4.610	4.660	2.174	5,453,400
2023-11-15	4.600	4.620	4.590	4.620	2.155	8,836,000
2023-11-14	4.590	4.600	4.560	4.600	2.146	6,453,400
2023-11-10	4.580	4.610	4.570	4.590	2.141	5,229,400
2023-11-09	4.600	4.600	4.580	4.600	2.146	4,197,800

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.