Gamuda Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.210	4.240	4.210	4.240	4.191	4,154,300
2026-07-20	4.250	4.260	4.210	4.210	4.161	4,370,500
2026-07-17	4.240	4.260	4.190	4.250	4.201	5,963,900
2026-07-16	4.190	4.270	4.180	4.240	4.191	9,712,000
2026-07-15	4.140	4.180	4.120	4.160	4.112	8,235,300
2026-07-14	4.140	4.160	4.110	4.150	4.102	11,347,600
2026-07-13	4.120	4.190	4.110	4.150	4.102	11,867,700
2026-07-10	4.050	4.130	4.050	4.130	4.082	8,326,100
2026-07-09	4.060	4.090	4.030	4.050	4.003	7,160,200
2026-07-08	4.090	4.120	4.050	4.060	4.013	12,701,700
2026-07-07	4.150	4.170	4.100	4.100	4.052	8,360,600
2026-07-06	4.170	4.190	4.120	4.150	4.102	5,822,900
2026-07-03	4.170	4.230	4.130	4.150	4.102	12,824,800
2026-07-02	4.290	4.300	4.150	4.170	4.121	11,904,000
2026-07-01	4.300	4.360	4.270	4.300	4.250	8,769,000
2026-06-30	4.200	4.370	4.180	4.370	4.319	37,921,898
2026-06-29	4.250	4.260	4.180	4.200	4.151	7,882,300
2026-06-26	4.290	4.310	4.220	4.250	4.201	12,512,000
2026-06-25	4.360	4.400	4.240	4.250	4.201	9,708,000
2026-06-24	4.340	4.390	4.340	4.360	4.309	7,244,200
2026-06-23	4.410	4.410	4.340	4.340	4.289	7,822,200
2026-06-22	4.420	4.450	4.390	4.410	4.359	7,655,800
2026-06-19	4.400	4.430	4.330	4.430	4.378	11,605,700
2026-06-18	4.420	4.480	4.400	4.410	4.359	14,241,300
2026-06-16	4.340	4.440	4.310	4.430	4.378	14,821,300
2026-06-15	4.290	4.340	4.260	4.330	4.280	9,636,200
2026-06-12	4.300	4.320	4.240	4.260	4.210	2,581,200
2026-06-11	4.230	4.290	4.230	4.290	4.240	6,669,600
2026-06-10	4.310	4.330	4.230	4.260	4.210	10,200,000
2026-06-09	4.290	4.310	4.230	4.300	4.250	7,073,400
2026-06-08	4.270	4.300	4.230	4.280	4.230	8,857,700
2026-06-05	4.400	4.420	4.300	4.320	4.270	11,276,900
2026-06-04	4.340	4.410	4.310	4.400	4.349	10,488,600
2026-06-03	4.200	4.360	4.200	4.340	4.289	21,802,199
2026-05-29	4.300	4.350	4.200	4.200	4.151	49,135,199
2026-05-28	4.250	4.360	4.220	4.270	4.220	12,729,400
2026-05-26	4.330	4.370	4.230	4.250	4.201	15,575,400
2026-05-25	4.400	4.420	4.330	4.330	4.280	8,376,800
2026-05-22	4.350	4.400	4.340	4.400	4.349	8,354,500
2026-05-21	4.450	4.480	4.340	4.340	4.289	10,644,400
2026-05-20	4.480	4.550	4.390	4.400	4.349	12,527,000
2026-05-19	4.390	4.490	4.380	4.470	4.418	9,496,000
2026-05-18	4.500	4.500	4.390	4.390	4.339	10,427,500
2026-05-15	4.620	4.620	4.500	4.500	4.448	13,719,900
2026-05-14	4.650	4.650	4.550	4.630	4.576	9,669,700
2026-05-13	4.540	4.650	4.520	4.650	4.596	18,758,400
2026-05-12	4.510	4.560	4.460	4.530	4.477	11,042,600
2026-05-11	4.530	4.600	4.500	4.510	4.457	18,508,100
2026-05-08	4.580	4.620	4.500	4.500	4.448	11,793,300
2026-05-07	4.650	4.670	4.520	4.530	4.477	19,967,400
2026-05-06	4.420	4.650	4.420	4.630	4.576	39,366,898
2026-05-05	4.430	4.430	4.380	4.420	4.369	6,721,700
2026-05-04	4.430	4.460	4.400	4.430	4.378	5,983,700
2026-04-30	4.420	4.440	4.380	4.420	4.369	15,013,000
2026-04-29	4.460	4.470	4.370	4.420	4.369	14,888,000
2026-04-28	4.310	4.460	4.300	4.460	4.408	14,327,000
2026-04-27	4.310	4.370	4.220	4.300	4.250	14,360,400
2026-04-24	4.450	4.460	4.290	4.300	4.250	24,223,100
2026-04-23	4.460	4.460	4.390	4.460	4.408	11,506,300
2026-04-22	4.430	4.470	4.390	4.460	4.408	17,582,400

← NewerPage 2 of 3 · 122 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.