Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 3.750 | 3.750 | 3.700 | 3.730 | 1.523 | 11,347,400 |
| 2022-11-11 | 3.730 | 3.800 | 3.710 | 3.750 | 1.531 | 15,679,600 |
| 2022-11-10 | 3.660 | 3.730 | 3.630 | 3.700 | 1.510 | 15,855,600 |
| 2022-11-09 | 3.670 | 3.680 | 3.620 | 3.650 | 1.490 | 10,331,000 |
| 2022-11-08 | 3.740 | 3.750 | 3.640 | 3.660 | 1.494 | 11,687,600 |
| 2022-11-07 | 3.700 | 3.750 | 3.640 | 3.750 | 1.531 | 12,618,800 |
| 2022-11-04 | 3.670 | 3.730 | 3.670 | 3.700 | 1.510 | 7,123,400 |
| 2022-11-03 | 3.740 | 3.760 | 3.660 | 3.670 | 1.498 | 10,098,400 |
| 2022-11-02 | 3.850 | 3.850 | 3.700 | 3.740 | 1.527 | 12,042,800 |
| 2022-11-01 | 3.850 | 3.850 | 3.800 | 3.810 | 1.555 | 12,393,800 |
| 2022-10-31 | 3.860 | 3.900 | 3.820 | 3.850 | 1.572 | 10,594,600 |
| 2022-10-28 | 3.930 | 3.930 | 3.840 | 3.840 | 1.568 | 4,286,400 |
| 2022-10-27 | 3.860 | 3.930 | 3.850 | 3.930 | 1.604 | 10,282,400 |
| 2022-10-26 | 3.840 | 3.900 | 3.830 | 3.850 | 1.572 | 9,923,600 |
| 2022-10-25 | 3.780 | 3.910 | 3.750 | 3.830 | 1.563 | 21,641,000 |
| 2022-10-21 | 3.690 | 3.780 | 3.670 | 3.750 | 1.531 | 19,023,400 |
| 2022-10-20 | 3.670 | 3.750 | 3.650 | 3.670 | 1.498 | 36,883,200 |
| 2022-10-19 | 3.750 | 3.780 | 3.650 | 3.650 | 1.490 | 27,435,600 |
| 2022-10-18 | 3.700 | 3.750 | 3.600 | 3.730 | 1.523 | 46,319,602 |
| 2022-10-17 | 3.870 | 3.880 | 3.670 | 3.700 | 1.510 | 44,228,800 |
| 2022-10-14 | 3.980 | 4.000 | 3.900 | 3.900 | 1.592 | 16,854,400 |
| 2022-10-13 | 4.000 | 4.000 | 3.940 | 3.950 | 1.612 | 18,681,600 |
| 2022-10-12 | 3.960 | 4.020 | 3.950 | 3.990 | 1.629 | 22,122,400 |
| 2022-10-11 | 3.930 | 4.000 | 3.920 | 3.970 | 1.621 | 17,264,200 |
| 2022-10-07 | 3.970 | 4.020 | 3.930 | 3.950 | 1.612 | 22,607,200 |
| 2022-10-06 | 3.960 | 4.010 | 3.930 | 3.980 | 1.625 | 27,930,600 |
| 2022-10-05 | 3.910 | 4.030 | 3.910 | 3.960 | 1.617 | 20,208,400 |
| 2022-10-04 | 3.910 | 3.950 | 3.890 | 3.910 | 1.596 | 19,560,400 |
| 2022-10-03 | 3.930 | 3.970 | 3.890 | 3.900 | 1.592 | 28,034,600 |
| 2022-09-30 | 3.870 | 4.000 | 3.850 | 3.930 | 1.604 | 29,081,200 |
| 2022-09-29 | 3.850 | 3.870 | 3.810 | 3.850 | 1.572 | 9,677,000 |
| 2022-09-28 | 3.880 | 3.880 | 3.760 | 3.850 | 1.572 | 12,600,200 |
| 2022-09-27 | 3.980 | 3.990 | 3.880 | 3.880 | 1.584 | 9,205,000 |
| 2022-09-26 | 3.960 | 4.020 | 3.940 | 3.960 | 1.617 | 10,613,000 |
| 2022-09-23 | 4.000 | 4.040 | 3.960 | 3.960 | 1.617 | 9,568,200 |
| 2022-09-22 | 3.910 | 4.040 | 3.910 | 4.000 | 1.633 | 16,807,200 |
| 2022-09-21 | 4.000 | 4.000 | 3.940 | 3.950 | 1.612 | 11,023,000 |
| 2022-09-20 | 3.950 | 4.000 | 3.950 | 3.980 | 1.625 | 10,387,800 |
| 2022-09-19 | 3.940 | 3.970 | 3.850 | 3.950 | 1.612 | 12,403,800 |
| 2022-09-15 | 3.890 | 3.950 | 3.840 | 3.950 | 1.612 | 19,504,000 |
| 2022-09-14 | 3.850 | 3.930 | 3.840 | 3.890 | 1.588 | 13,351,600 |
| 2022-09-13 | 3.940 | 3.970 | 3.920 | 3.950 | 1.612 | 12,426,200 |
| 2022-09-12 | 3.980 | 4.000 | 3.890 | 3.940 | 1.608 | 10,773,000 |
| 2022-09-09 | 4.000 | 4.000 | 3.950 | 3.980 | 1.625 | 10,708,400 |
| 2022-09-08 | 3.960 | 4.060 | 3.940 | 3.980 | 1.625 | 21,894,400 |
| 2022-09-07 | 4.000 | 4.000 | 3.910 | 3.950 | 1.612 | 17,264,400 |
| 2022-09-06 | 3.890 | 4.010 | 3.880 | 4.010 | 1.637 | 16,223,000 |
| 2022-09-05 | 3.850 | 3.890 | 3.840 | 3.890 | 1.588 | 9,153,200 |
| 2022-09-02 | 3.820 | 3.890 | 3.810 | 3.850 | 1.572 | 7,815,400 |
| 2022-09-01 | 3.820 | 3.830 | 3.760 | 3.820 | 1.559 | 6,179,000 |
| 2022-08-30 | 3.720 | 3.820 | 3.720 | 3.820 | 1.559 | 5,733,400 |
| 2022-08-29 | 3.800 | 3.810 | 3.720 | 3.730 | 1.523 | 4,825,400 |
| 2022-08-26 | 3.800 | 3.820 | 3.780 | 3.810 | 1.555 | 4,179,000 |
| 2022-08-25 | 3.750 | 3.810 | 3.750 | 3.790 | 1.547 | 5,966,200 |
| 2022-08-24 | 3.760 | 3.780 | 3.730 | 3.750 | 1.531 | 3,667,600 |
| 2022-08-23 | 3.720 | 3.750 | 3.710 | 3.750 | 1.531 | 6,623,000 |
| 2022-08-22 | 3.710 | 3.750 | 3.710 | 3.720 | 1.519 | 6,004,000 |
| 2022-08-19 | 3.770 | 3.810 | 3.710 | 3.710 | 1.514 | 4,517,200 |
| 2022-08-18 | 3.840 | 3.840 | 3.780 | 3.780 | 1.543 | 4,270,400 |
| 2022-08-17 | 3.850 | 3.850 | 3.800 | 3.820 | 1.559 | 3,932,800 |
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.