Gamuda Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	2.900	2.920	2.890	2.900	1.165	7,434,600
2022-02-16	2.880	2.920	2.850	2.880	1.157	7,309,600
2022-02-15	2.870	2.880	2.850	2.860	1.149	2,427,600
2022-02-14	2.870	2.880	2.860	2.870	1.153	3,881,600
2022-02-11	2.810	2.880	2.800	2.870	1.153	1,705,800
2022-02-10	2.840	2.880	2.810	2.810	1.129	1,835,400
2022-02-09	2.800	2.840	2.800	2.840	1.141	2,282,000
2022-02-08	2.810	2.840	2.800	2.840	1.117	4,565,000
2022-02-07	2.800	2.820	2.790	2.800	1.101	1,484,400
2022-02-04	2.820	2.840	2.790	2.800	1.101	991,200
2022-02-03	2.770	2.860	2.770	2.840	1.117	790,000
2022-01-31	2.790	2.790	2.770	2.770	1.089	642,800
2022-01-28	2.820	2.820	2.770	2.780	1.093	3,901,400
2022-01-27	2.810	2.820	2.790	2.820	1.109	699,400
2022-01-26	2.800	2.830	2.800	2.800	1.101	484,000
2022-01-25	2.800	2.820	2.800	2.800	1.101	1,377,400
2022-01-24	2.780	2.820	2.780	2.800	1.101	834,800
2022-01-21	2.810	2.840	2.770	2.780	1.093	4,329,200
2022-01-20	2.820	2.850	2.820	2.820	1.109	3,774,800
2022-01-19	2.840	2.870	2.810	2.820	1.109	3,289,800
2022-01-17	2.890	2.900	2.850	2.870	1.129	3,384,000
2022-01-14	2.920	2.940	2.880	2.890	1.136	1,286,400
2022-01-13	2.900	2.940	2.900	2.920	1.148	3,494,200
2022-01-12	2.900	2.930	2.880	2.910	1.144	3,414,600
2022-01-11	2.900	2.910	2.870	2.880	1.132	4,206,000
2022-01-10	2.950	2.950	2.870	2.900	1.140	2,069,400
2022-01-07	2.910	2.960	2.910	2.950	1.160	2,539,200
2022-01-06	2.860	2.960	2.850	2.920	1.148	5,809,200
2022-01-05	2.870	2.890	2.850	2.870	1.129	2,558,200
2022-01-04	2.880	2.890	2.850	2.860	1.125	2,084,000
2022-01-03	2.900	2.920	2.850	2.870	1.129	3,861,800
2021-12-31	2.970	2.970	2.890	2.900	1.140	3,883,400
2021-12-30	2.960	2.980	2.930	2.970	1.168	2,123,200
2021-12-29	2.960	2.970	2.940	2.960	1.164	1,156,200
2021-12-28	2.950	3.000	2.930	2.960	1.164	2,165,600
2021-12-27	2.910	2.970	2.900	2.950	1.160	1,750,000
2021-12-24	2.920	2.920	2.880	2.900	1.140	3,652,800
2021-12-23	2.900	2.920	2.890	2.920	1.148	5,180,800
2021-12-22	2.930	2.930	2.890	2.900	1.140	2,102,800
2021-12-21	2.890	2.920	2.860	2.920	1.148	1,526,800
2021-12-20	2.910	2.920	2.870	2.880	1.132	1,679,600
2021-12-17	2.820	2.930	2.820	2.900	1.140	2,766,000
2021-12-16	2.840	2.900	2.820	2.820	1.109	1,869,000
2021-12-15	2.830	2.880	2.820	2.840	1.117	1,213,400
2021-12-14	2.890	2.900	2.810	2.810	1.105	2,450,600
2021-12-13	2.940	2.960	2.870	2.890	1.136	2,062,200
2021-12-10	2.960	2.960	2.930	2.960	1.164	642,400
2021-12-09	2.940	2.960	2.900	2.960	1.164	2,988,000
2021-12-08	2.830	2.950	2.830	2.920	1.148	3,323,400
2021-12-07	2.850	2.870	2.810	2.820	1.109	2,151,400
2021-12-06	2.830	2.840	2.800	2.840	1.117	3,625,800
2021-12-02	2.870	2.870	2.810	2.810	1.105	2,076,600
2021-12-01	2.900	2.910	2.860	2.900	1.140	1,760,800
2021-11-30	2.830	2.930	2.830	2.930	1.152	5,052,400
2021-11-29	2.820	2.870	2.760	2.810	1.105	4,141,600
2021-11-26	2.880	2.880	2.830	2.840	1.117	3,504,600
2021-11-25	2.880	2.900	2.880	2.880	1.132	2,329,800
2021-11-24	2.960	2.980	2.860	2.880	1.132	6,748,800
2021-11-23	3.020	3.020	2.950	2.960	1.164	3,752,400
2021-11-22	3.030	3.050	3.020	3.020	1.188	1,636,600

← NewerPage 20 of 21 · 1,222 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.