Gamuda Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	4.420	4.500	4.410	4.480	2.090	6,274,400
2023-08-11	4.390	4.470	4.380	4.420	2.062	12,692,800
2023-08-10	4.400	4.430	4.370	4.400	2.052	10,488,000
2023-08-09	4.380	4.400	4.380	4.400	2.052	9,298,600
2023-08-08	4.400	4.400	4.320	4.380	2.043	12,517,400
2023-08-07	4.300	4.400	4.300	4.400	2.052	7,402,600
2023-08-04	4.320	4.350	4.290	4.300	2.006	11,938,600
2023-08-03	4.300	4.340	4.240	4.320	2.015	8,220,000
2023-08-02	4.350	4.370	4.290	4.350	2.001	10,657,200
2023-08-01	4.290	4.340	4.210	4.340	1.996	28,939,600
2023-07-31	4.500	4.510	4.160	4.300	1.978	74,731,204
2023-07-28	4.560	4.570	4.480	4.500	2.070	7,142,600
2023-07-27	4.580	4.590	4.520	4.550	2.093	4,083,400
2023-07-26	4.570	4.590	4.520	4.570	2.102	8,316,200
2023-07-25	4.580	4.580	4.510	4.570	2.102	4,012,600
2023-07-24	4.490	4.580	4.490	4.570	2.102	13,100,000
2023-07-21	4.450	4.500	4.450	4.490	2.065	10,737,400
2023-07-20	4.450	4.520	4.430	4.470	2.056	16,015,000
2023-07-18	4.440	4.480	4.410	4.450	2.047	6,706,800
2023-07-17	4.480	4.480	4.430	4.440	2.042	4,600,400
2023-07-14	4.510	4.510	4.450	4.480	2.061	7,863,400
2023-07-13	4.450	4.520	4.420	4.480	2.061	10,894,000
2023-07-12	4.350	4.460	4.350	4.450	2.047	10,439,600
2023-07-11	4.360	4.440	4.340	4.340	1.996	8,154,600
2023-07-10	4.400	4.400	4.350	4.350	2.001	1,700,000
2023-07-07	4.370	4.410	4.310	4.380	2.015	6,934,200
2023-07-06	4.400	4.410	4.310	4.380	2.015	6,978,400
2023-07-05	4.430	4.450	4.390	4.450	2.047	9,514,600
2023-07-04	4.400	4.440	4.380	4.400	2.024	9,048,200
2023-07-03	4.400	4.460	4.390	4.400	2.024	8,392,000
2023-06-30	4.450	4.550	4.390	4.400	2.024	15,457,200
2023-06-28	4.440	4.490	4.440	4.480	2.061	12,663,000
2023-06-27	4.400	4.450	4.370	4.440	2.042	15,016,200
2023-06-26	4.450	4.450	4.360	4.400	2.024	13,550,800
2023-06-23	4.300	4.460	4.300	4.460	2.052	36,658,200
2023-06-22	4.230	4.280	4.230	4.250	1.955	13,475,000
2023-06-21	4.300	4.320	4.220	4.220	1.941	7,266,000
2023-06-20	4.280	4.290	4.250	4.270	1.964	4,548,000
2023-06-19	4.280	4.300	4.230	4.300	1.978	2,515,600
2023-06-16	4.200	4.300	4.200	4.300	1.978	19,283,000
2023-06-15	4.240	4.270	4.180	4.250	1.955	4,164,200
2023-06-14	4.180	4.280	4.170	4.280	1.969	4,608,600
2023-06-13	4.240	4.250	4.170	4.170	1.918	5,401,400
2023-06-12	4.260	4.300	4.180	4.230	1.946	9,050,200
2023-06-09	4.140	4.250	4.130	4.250	1.955	4,984,000
2023-06-08	4.220	4.250	4.110	4.120	1.895	6,853,400
2023-06-07	4.210	4.270	4.200	4.250	1.955	5,409,000
2023-06-06	4.250	4.300	4.220	4.240	1.950	10,254,600
2023-06-02	4.240	4.290	4.230	4.260	1.960	9,876,600
2023-06-01	4.360	4.360	4.230	4.260	1.960	10,482,400
2023-05-31	4.250	4.440	4.160	4.440	2.042	43,654,398
2023-05-30	4.100	4.260	4.100	4.260	1.960	10,602,000
2023-05-29	4.080	4.150	4.070	4.130	1.900	6,910,600
2023-05-26	4.080	4.120	4.070	4.080	1.877	3,952,400
2023-05-25	4.150	4.150	4.080	4.080	1.877	6,006,800
2023-05-24	4.160	4.160	4.110	4.130	1.900	6,038,000
2023-05-23	4.140	4.190	4.120	4.150	1.909	9,385,600
2023-05-22	4.090	4.150	4.070	4.120	1.895	5,608,000
2023-05-19	4.090	4.110	4.070	4.080	1.877	2,868,000
2023-05-18	4.100	4.110	4.080	4.080	1.877	2,934,400

← NewerPage 14 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.