Gamuda Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	4.640	4.640	4.590	4.600	2.146	6,881,200
2023-11-07	4.640	4.650	4.610	4.620	2.155	12,458,800
2023-11-06	4.600	4.650	4.590	4.640	2.164	10,489,400
2023-11-03	4.630	4.640	4.600	4.610	2.150	14,610,600
2023-11-02	4.610	4.640	4.600	4.640	2.164	9,928,000
2023-11-01	4.640	4.650	4.600	4.600	2.146	8,027,400
2023-10-31	4.580	4.660	4.570	4.640	2.164	12,909,200
2023-10-30	4.640	4.640	4.570	4.580	2.136	14,367,400
2023-10-27	4.640	4.640	4.590	4.620	2.155	10,398,000
2023-10-26	4.610	4.680	4.590	4.620	2.155	20,542,000
2023-10-25	4.620	4.620	4.570	4.600	2.146	18,347,000
2023-10-24	4.570	4.610	4.570	4.610	2.150	30,805,600
2023-10-23	4.570	4.590	4.550	4.570	2.132	4,931,400
2023-10-20	4.560	4.600	4.560	4.570	2.132	21,420,600
2023-10-19	4.580	4.600	4.540	4.570	2.132	8,905,600
2023-10-18	4.600	4.630	4.570	4.580	2.136	18,724,200
2023-10-17	4.540	4.620	4.540	4.600	2.146	13,640,000
2023-10-16	4.600	4.650	4.540	4.540	2.118	16,391,200
2023-10-13	4.590	4.720	4.570	4.600	2.146	31,050,800
2023-10-12	4.540	4.600	4.500	4.590	2.141	15,869,600
2023-10-11	4.500	4.550	4.500	4.540	2.118	10,120,400
2023-10-10	4.480	4.510	4.470	4.500	2.099	7,391,000
2023-10-09	4.450	4.500	4.430	4.480	2.090	6,349,600
2023-10-06	4.460	4.470	4.430	4.450	2.076	8,924,600
2023-10-05	4.380	4.490	4.370	4.470	2.085	7,837,200
2023-10-04	4.390	4.420	4.360	4.400	2.052	7,737,600
2023-10-03	4.440	4.440	4.370	4.410	2.057	18,183,800
2023-10-02	4.430	4.490	4.400	4.430	2.066	9,718,400
2023-09-29	4.390	4.560	4.350	4.430	2.066	28,239,600
2023-09-27	4.380	4.380	4.310	4.310	2.010	8,192,600
2023-09-26	4.400	4.400	4.370	4.380	2.043	3,782,600
2023-09-25	4.370	4.420	4.360	4.400	2.052	8,691,600
2023-09-22	4.350	4.390	4.350	4.370	2.038	5,634,000
2023-09-21	4.410	4.410	4.360	4.370	2.038	6,519,600
2023-09-20	4.380	4.420	4.360	4.410	2.057	8,628,400
2023-09-19	4.400	4.410	4.370	4.400	2.052	1,903,000
2023-09-18	4.460	4.490	4.390	4.400	2.052	10,640,400
2023-09-15	4.330	4.550	4.330	4.550	2.122	20,751,000
2023-09-14	4.350	4.370	4.330	4.330	2.020	8,873,800
2023-09-13	4.380	4.390	4.320	4.390	2.048	6,947,000
2023-09-12	4.350	4.370	4.330	4.350	2.029	7,214,800
2023-09-11	4.360	4.390	4.330	4.340	2.024	6,450,000
2023-09-08	4.330	4.400	4.300	4.340	2.024	10,004,600
2023-09-07	4.440	4.440	4.320	4.320	2.015	3,966,600
2023-09-06	4.380	4.440	4.330	4.420	2.062	5,241,400
2023-09-05	4.430	4.470	4.340	4.370	2.038	5,222,800
2023-09-04	4.440	4.490	4.420	4.430	2.066	4,534,600
2023-09-01	4.510	4.550	4.420	4.450	2.076	8,475,200
2023-08-30	4.470	4.520	4.450	4.500	2.099	12,708,400
2023-08-29	4.500	4.510	4.440	4.470	2.085	6,527,200
2023-08-28	4.480	4.580	4.420	4.520	2.108	9,426,600
2023-08-25	4.450	4.500	4.420	4.480	2.090	6,130,000
2023-08-24	4.420	4.460	4.400	4.440	2.071	6,316,600
2023-08-23	4.500	4.500	4.430	4.430	2.066	5,338,600
2023-08-22	4.510	4.510	4.460	4.480	2.090	2,419,600
2023-08-21	4.460	4.560	4.460	4.500	2.099	6,609,000
2023-08-18	4.500	4.510	4.440	4.480	2.090	7,048,600
2023-08-17	4.520	4.520	4.420	4.500	2.099	7,382,000
2023-08-16	4.490	4.500	4.470	4.500	2.099	4,231,400
2023-08-15	4.480	4.520	4.460	4.480	2.090	3,065,200

← NewerPage 13 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.