Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3.570 | 3.610 | 3.570 | 3.590 | 1.442 | 1,635,800 |
| 2022-05-19 | 3.630 | 3.630 | 3.530 | 3.570 | 1.434 | 1,662,800 |
| 2022-05-18 | 3.580 | 3.650 | 3.580 | 3.650 | 1.466 | 1,479,800 |
| 2022-05-17 | 3.570 | 3.630 | 3.570 | 3.600 | 1.446 | 1,979,600 |
| 2022-05-13 | 3.630 | 3.630 | 3.570 | 3.570 | 1.434 | 2,357,800 |
| 2022-05-12 | 3.640 | 3.650 | 3.570 | 3.610 | 1.450 | 3,323,800 |
| 2022-05-11 | 3.680 | 3.710 | 3.620 | 3.640 | 1.462 | 2,316,600 |
| 2022-05-10 | 3.610 | 3.670 | 3.560 | 3.670 | 1.474 | 2,454,000 |
| 2022-05-09 | 3.630 | 3.680 | 3.620 | 3.620 | 1.454 | 4,514,400 |
| 2022-05-06 | 3.690 | 3.730 | 3.620 | 3.620 | 1.454 | 5,129,000 |
| 2022-05-05 | 3.720 | 3.750 | 3.690 | 3.720 | 1.494 | 5,114,800 |
| 2022-04-29 | 3.680 | 3.740 | 3.680 | 3.720 | 1.494 | 7,486,400 |
| 2022-04-28 | 3.620 | 3.680 | 3.620 | 3.670 | 1.474 | 6,182,400 |
| 2022-04-27 | 3.590 | 3.660 | 3.580 | 3.600 | 1.446 | 3,579,800 |
| 2022-04-26 | 3.600 | 3.620 | 3.560 | 3.610 | 1.450 | 8,444,800 |
| 2022-04-25 | 3.600 | 3.610 | 3.550 | 3.560 | 1.430 | 6,844,800 |
| 2022-04-22 | 3.660 | 3.690 | 3.600 | 3.640 | 1.462 | 5,038,800 |
| 2022-04-21 | 3.750 | 3.750 | 3.670 | 3.680 | 1.478 | 4,909,600 |
| 2022-04-20 | 3.620 | 3.750 | 3.620 | 3.750 | 1.506 | 8,690,600 |
| 2022-04-18 | 3.600 | 3.620 | 3.580 | 3.600 | 1.446 | 2,078,200 |
| 2022-04-15 | 3.640 | 3.650 | 3.600 | 3.610 | 1.450 | 2,219,200 |
| 2022-04-14 | 3.600 | 3.650 | 3.590 | 3.650 | 1.466 | 7,668,200 |
| 2022-04-13 | 3.600 | 3.650 | 3.580 | 3.610 | 1.450 | 5,488,600 |
| 2022-04-12 | 3.540 | 3.640 | 3.520 | 3.610 | 1.450 | 8,905,800 |
| 2022-04-11 | 3.590 | 3.620 | 3.470 | 3.540 | 1.422 | 7,531,400 |
| 2022-04-08 | 3.580 | 3.600 | 3.570 | 3.590 | 1.442 | 6,829,600 |
| 2022-04-07 | 3.600 | 3.620 | 3.550 | 3.580 | 1.438 | 11,368,000 |
| 2022-04-06 | 3.600 | 3.620 | 3.570 | 3.590 | 1.442 | 6,833,000 |
| 2022-04-05 | 3.650 | 3.650 | 3.470 | 3.570 | 1.434 | 20,670,800 |
| 2022-04-01 | 3.460 | 3.520 | 3.460 | 3.490 | 1.402 | 8,188,000 |
| 2022-03-31 | 3.420 | 3.480 | 3.400 | 3.460 | 1.390 | 7,131,600 |
| 2022-03-30 | 3.420 | 3.510 | 3.380 | 3.410 | 1.370 | 7,315,800 |
| 2022-03-29 | 3.400 | 3.430 | 3.350 | 3.420 | 1.374 | 5,079,000 |
| 2022-03-28 | 3.490 | 3.510 | 3.400 | 3.410 | 1.370 | 5,756,000 |
| 2022-03-25 | 3.450 | 3.590 | 3.440 | 3.490 | 1.402 | 20,750,000 |
| 2022-03-24 | 3.400 | 3.480 | 3.390 | 3.410 | 1.370 | 8,331,200 |
| 2022-03-23 | 3.370 | 3.400 | 3.350 | 3.390 | 1.362 | 9,527,200 |
| 2022-03-22 | 3.350 | 3.370 | 3.330 | 3.360 | 1.350 | 5,400,600 |
| 2022-03-21 | 3.320 | 3.390 | 3.300 | 3.340 | 1.342 | 6,168,600 |
| 2022-03-18 | 3.380 | 3.390 | 3.300 | 3.300 | 1.326 | 12,634,800 |
| 2022-03-17 | 3.350 | 3.450 | 3.340 | 3.380 | 1.358 | 13,998,400 |
| 2022-03-16 | 3.110 | 3.390 | 3.110 | 3.340 | 1.342 | 26,241,400 |
| 2022-03-15 | 3.110 | 3.130 | 3.070 | 3.100 | 1.245 | 13,025,600 |
| 2022-03-14 | 3.200 | 3.210 | 3.100 | 3.100 | 1.245 | 8,513,200 |
| 2022-03-11 | 3.220 | 3.220 | 3.170 | 3.180 | 1.277 | 6,957,800 |
| 2022-03-10 | 3.120 | 3.250 | 3.120 | 3.210 | 1.289 | 10,842,000 |
| 2022-03-09 | 3.060 | 3.150 | 3.060 | 3.110 | 1.249 | 4,579,000 |
| 2022-03-08 | 3.080 | 3.100 | 3.030 | 3.060 | 1.229 | 3,126,000 |
| 2022-03-07 | 3.140 | 3.220 | 3.100 | 3.120 | 1.253 | 6,506,000 |
| 2022-03-04 | 3.240 | 3.250 | 3.110 | 3.160 | 1.269 | 12,973,800 |
| 2022-03-03 | 3.230 | 3.260 | 3.200 | 3.240 | 1.302 | 9,187,800 |
| 2022-03-02 | 3.110 | 3.250 | 3.100 | 3.220 | 1.293 | 16,964,200 |
| 2022-03-01 | 2.890 | 3.110 | 2.890 | 3.100 | 1.245 | 21,620,200 |
| 2022-02-28 | 2.890 | 2.930 | 2.880 | 2.880 | 1.157 | 2,122,600 |
| 2022-02-25 | 2.890 | 2.920 | 2.850 | 2.870 | 1.153 | 3,134,400 |
| 2022-02-24 | 2.910 | 2.940 | 2.820 | 2.860 | 1.149 | 5,768,000 |
| 2022-02-23 | 3.020 | 3.050 | 2.910 | 2.920 | 1.173 | 3,407,800 |
| 2022-02-22 | 3.000 | 3.010 | 2.940 | 2.970 | 1.193 | 3,786,000 |
| 2022-02-21 | 2.910 | 3.020 | 2.900 | 3.000 | 1.205 | 14,503,000 |
| 2022-02-18 | 2.900 | 2.910 | 2.880 | 2.890 | 1.161 | 5,774,800 |
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.