Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 3.850 | 3.850 | 3.800 | 3.820 | 1.559 | 3,932,800 |
| 2022-08-16 | 3.810 | 3.850 | 3.790 | 3.850 | 1.572 | 3,674,400 |
| 2022-08-15 | 3.790 | 3.820 | 3.780 | 3.810 | 1.555 | 3,887,000 |
| 2022-08-12 | 3.820 | 3.830 | 3.780 | 3.820 | 1.559 | 3,137,200 |
| 2022-08-11 | 3.790 | 3.820 | 3.770 | 3.820 | 1.559 | 4,275,200 |
| 2022-08-10 | 3.730 | 3.790 | 3.730 | 3.770 | 1.539 | 4,691,000 |
| 2022-08-09 | 3.800 | 3.810 | 3.740 | 3.750 | 1.531 | 5,814,000 |
| 2022-08-08 | 3.740 | 3.790 | 3.740 | 3.790 | 1.547 | 1,912,600 |
| 2022-08-05 | 3.740 | 3.770 | 3.720 | 3.740 | 1.527 | 1,155,600 |
| 2022-08-04 | 3.730 | 3.790 | 3.690 | 3.790 | 1.547 | 3,410,200 |
| 2022-08-03 | 3.690 | 3.760 | 3.690 | 3.760 | 1.510 | 2,352,000 |
| 2022-08-02 | 3.740 | 3.740 | 3.700 | 3.720 | 1.494 | 2,624,600 |
| 2022-08-01 | 3.750 | 3.800 | 3.740 | 3.740 | 1.502 | 5,572,200 |
| 2022-07-29 | 3.730 | 3.760 | 3.730 | 3.750 | 1.506 | 2,458,400 |
| 2022-07-28 | 3.660 | 3.770 | 3.660 | 3.730 | 1.498 | 8,517,000 |
| 2022-07-27 | 3.670 | 3.690 | 3.660 | 3.670 | 1.474 | 3,984,800 |
| 2022-07-26 | 3.670 | 3.700 | 3.670 | 3.680 | 1.478 | 3,154,400 |
| 2022-07-25 | 3.690 | 3.730 | 3.690 | 3.700 | 1.486 | 2,931,000 |
| 2022-07-22 | 3.660 | 3.690 | 3.650 | 3.690 | 1.482 | 3,685,000 |
| 2022-07-21 | 3.620 | 3.670 | 3.600 | 3.650 | 1.466 | 2,680,000 |
| 2022-07-20 | 3.610 | 3.710 | 3.600 | 3.620 | 1.454 | 7,001,400 |
| 2022-07-19 | 3.640 | 3.640 | 3.570 | 3.620 | 1.454 | 6,472,600 |
| 2022-07-18 | 3.580 | 3.650 | 3.570 | 3.640 | 1.462 | 3,477,400 |
| 2022-07-15 | 3.590 | 3.600 | 3.550 | 3.580 | 1.438 | 1,334,400 |
| 2022-07-14 | 3.580 | 3.620 | 3.550 | 3.590 | 1.442 | 4,076,400 |
| 2022-07-13 | 3.590 | 3.590 | 3.540 | 3.560 | 1.430 | 1,317,400 |
| 2022-07-12 | 3.590 | 3.610 | 3.570 | 3.590 | 1.442 | 2,250,200 |
| 2022-07-08 | 3.530 | 3.590 | 3.530 | 3.590 | 1.442 | 2,270,400 |
| 2022-07-07 | 3.510 | 3.590 | 3.500 | 3.550 | 1.426 | 3,507,600 |
| 2022-07-06 | 3.560 | 3.580 | 3.510 | 3.510 | 1.410 | 3,146,000 |
| 2022-07-05 | 3.530 | 3.630 | 3.530 | 3.580 | 1.438 | 2,659,200 |
| 2022-07-04 | 3.570 | 3.640 | 3.510 | 3.550 | 1.426 | 6,302,400 |
| 2022-07-01 | 3.570 | 3.570 | 3.530 | 3.550 | 1.426 | 4,031,400 |
| 2022-06-30 | 3.460 | 3.590 | 3.460 | 3.580 | 1.438 | 15,328,600 |
| 2022-06-29 | 3.420 | 3.450 | 3.390 | 3.420 | 1.374 | 3,648,200 |
| 2022-06-28 | 3.390 | 3.420 | 3.360 | 3.420 | 1.374 | 2,724,000 |
| 2022-06-27 | 3.430 | 3.440 | 3.380 | 3.390 | 1.362 | 7,392,000 |
| 2022-06-24 | 3.380 | 3.420 | 3.380 | 3.400 | 1.366 | 5,522,800 |
| 2022-06-23 | 3.390 | 3.440 | 3.370 | 3.400 | 1.366 | 6,507,200 |
| 2022-06-22 | 3.500 | 3.500 | 3.330 | 3.350 | 1.346 | 4,043,400 |
| 2022-06-21 | 3.390 | 3.500 | 3.390 | 3.500 | 1.406 | 3,424,800 |
| 2022-06-20 | 3.580 | 3.580 | 3.370 | 3.380 | 1.358 | 7,109,000 |
| 2022-06-17 | 3.390 | 3.600 | 3.340 | 3.600 | 1.446 | 7,002,800 |
| 2022-06-16 | 3.390 | 3.430 | 3.380 | 3.400 | 1.366 | 4,636,000 |
| 2022-06-15 | 3.380 | 3.420 | 3.360 | 3.380 | 1.358 | 651,000 |
| 2022-06-14 | 3.410 | 3.410 | 3.330 | 3.380 | 1.358 | 3,551,800 |
| 2022-06-13 | 3.510 | 3.510 | 3.420 | 3.420 | 1.374 | 3,013,200 |
| 2022-06-10 | 3.590 | 3.590 | 3.480 | 3.520 | 1.414 | 4,280,400 |
| 2022-06-09 | 3.630 | 3.660 | 3.520 | 3.540 | 1.422 | 8,903,400 |
| 2022-06-08 | 3.540 | 3.600 | 3.470 | 3.600 | 1.446 | 1,569,000 |
| 2022-06-07 | 3.600 | 3.600 | 3.400 | 3.520 | 1.414 | 6,237,000 |
| 2022-06-03 | 3.540 | 3.570 | 3.530 | 3.540 | 1.422 | 1,109,400 |
| 2022-06-02 | 3.520 | 3.570 | 3.520 | 3.540 | 1.422 | 1,335,000 |
| 2022-06-01 | 3.560 | 3.570 | 3.490 | 3.540 | 1.422 | 2,754,600 |
| 2022-05-31 | 3.600 | 3.610 | 3.560 | 3.560 | 1.430 | 1,680,400 |
| 2022-05-30 | 3.600 | 3.600 | 3.560 | 3.600 | 1.446 | 2,951,000 |
| 2022-05-27 | 3.500 | 3.590 | 3.500 | 3.580 | 1.438 | 1,200,200 |
| 2022-05-26 | 3.480 | 3.510 | 3.480 | 3.500 | 1.406 | 2,664,600 |
| 2022-05-25 | 3.520 | 3.530 | 3.440 | 3.480 | 1.398 | 5,614,200 |
| 2022-05-24 | 3.620 | 3.620 | 3.510 | 3.520 | 1.414 | 3,184,000 |
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.