Gamuda Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	3.980	3.990	3.930	3.930	1.808	13,567,000
2023-02-15	3.970	4.010	3.900	3.970	1.826	15,256,400
2023-02-14	3.920	3.980	3.900	3.970	1.826	20,117,800
2023-02-13	3.910	3.940	3.880	3.930	1.808	15,436,600
2023-02-10	3.790	3.970	3.780	3.910	1.799	22,800,800
2023-02-09	3.800	3.830	3.780	3.780	1.739	13,362,600
2023-02-08	3.810	3.850	3.790	3.800	1.748	8,065,200
2023-02-07	3.850	3.870	3.810	3.810	1.753	9,185,000
2023-02-03	3.830	3.900	3.830	3.860	1.776	9,837,800
2023-02-02	3.900	3.900	3.830	3.840	1.766	10,357,600
2023-01-31	3.830	3.920	3.830	3.920	1.803	13,376,000
2023-01-30	3.940	3.970	3.890	3.890	1.762	7,776,200
2023-01-27	3.890	3.990	3.890	3.940	1.784	13,624,400
2023-01-26	3.930	3.950	3.880	3.890	1.762	5,579,400
2023-01-25	3.960	3.980	3.930	3.930	1.780	5,564,400
2023-01-20	3.920	3.980	3.910	3.960	1.794	16,233,200
2023-01-19	3.940	3.950	3.910	3.920	1.775	7,561,200
2023-01-18	3.940	3.950	3.900	3.950	1.789	7,917,200
2023-01-17	3.920	3.950	3.900	3.950	1.789	8,398,800
2023-01-16	3.890	3.950	3.870	3.930	1.780	11,935,400
2023-01-13	3.900	3.920	3.860	3.860	1.748	10,702,600
2023-01-12	3.920	3.940	3.880	3.890	1.762	9,642,400
2023-01-11	3.920	3.950	3.890	3.940	1.784	15,292,400
2023-01-10	3.910	3.930	3.870	3.930	1.780	9,498,800
2023-01-09	3.850	3.940	3.840	3.940	1.784	18,057,400
2023-01-06	3.800	3.850	3.780	3.840	1.739	14,583,400
2023-01-05	3.820	3.820	3.780	3.800	1.721	7,304,800
2023-01-04	3.780	3.820	3.750	3.820	1.730	11,766,400
2023-01-03	3.740	3.790	3.700	3.780	1.712	6,988,600
2022-12-30	3.740	3.790	3.740	3.750	1.698	6,757,400
2022-12-29	3.780	3.800	3.740	3.750	1.698	8,413,200
2022-12-28	3.810	3.810	3.730	3.780	1.712	10,559,000
2022-12-27	3.760	3.820	3.740	3.810	1.726	9,531,400
2022-12-23	3.710	3.770	3.670	3.760	1.703	10,813,400
2022-12-22	3.660	3.750	3.650	3.700	1.676	13,529,200
2022-12-21	3.690	3.690	3.650	3.660	1.658	12,375,000
2022-12-20	3.690	3.700	3.640	3.690	1.671	12,564,800
2022-12-19	3.650	3.700	3.630	3.700	1.676	16,381,600
2022-12-16	3.600	3.610	3.550	3.610	1.635	12,924,800
2022-12-15	3.580	3.610	3.560	3.610	1.635	14,154,800
2022-12-14	3.630	3.630	3.520	3.590	1.626	14,339,400
2022-12-13	3.490	3.630	3.480	3.630	1.644	27,684,600
2022-12-12	3.930	3.940	3.800	3.850	1.572	27,310,000
2022-12-09	3.890	3.930	3.860	3.930	1.604	21,713,200
2022-12-08	3.890	3.960	3.890	3.940	1.608	15,183,200
2022-12-07	3.920	3.950	3.880	3.880	1.584	23,005,600
2022-12-06	3.920	3.970	3.910	3.920	1.600	14,667,000
2022-12-05	3.920	3.950	3.890	3.910	1.596	18,623,000
2022-12-02	3.950	3.970	3.900	3.920	1.600	7,443,600
2022-12-01	3.980	4.050	3.940	3.950	1.612	17,263,800
2022-11-30	3.850	3.980	3.850	3.980	1.625	31,474,800
2022-11-29	3.870	3.930	3.840	3.840	1.568	13,655,800
2022-11-25	3.930	3.970	3.830	3.860	1.576	21,168,400
2022-11-24	3.820	4.000	3.780	3.900	1.592	44,569,000
2022-11-23	3.750	3.820	3.750	3.770	1.539	23,545,400
2022-11-22	3.660	3.680	3.600	3.680	1.502	12,650,000
2022-11-21	3.600	3.670	3.570	3.650	1.490	7,820,400
2022-11-17	3.590	3.660	3.590	3.630	1.482	16,293,600
2022-11-16	3.690	3.710	3.580	3.580	1.461	21,081,600
2022-11-15	3.710	3.720	3.650	3.700	1.510	13,134,600

← NewerPage 16 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.