Gamuda Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	3.050	3.050	3.010	3.010	1.184	2,012,800
2021-11-18	3.090	3.120	3.040	3.060	1.203	962,000
2021-11-17	3.030	3.100	3.010	3.100	1.219	2,561,200
2021-11-16	3.100	3.100	3.020	3.020	1.188	1,937,200
2021-11-15	3.080	3.150	3.060	3.090	1.215	5,758,800
2021-11-12	3.020	3.040	3.010	3.040	1.195	1,049,600
2021-11-11	3.020	3.030	3.000	3.010	1.184	1,081,400
2021-11-10	3.030	3.060	3.020	3.030	1.191	907,800
2021-11-09	3.050	3.060	3.010	3.060	1.203	2,304,600
2021-11-08	3.100	3.100	3.040	3.050	1.199	1,026,200
2021-11-05	3.060	3.100	3.050	3.100	1.219	2,562,000
2021-11-03	3.060	3.070	3.020	3.060	1.203	3,076,000
2021-11-02	3.030	3.060	3.030	3.060	1.203	3,596,200
2021-11-01	3.150	3.170	3.020	3.030	1.191	12,051,600
2021-10-29	3.250	3.250	3.180	3.240	1.274	2,371,400
2021-10-28	3.200	3.240	3.180	3.230	1.270	1,691,800
2021-10-27	3.240	3.250	3.200	3.210	1.262	3,193,200
2021-10-26	3.180	3.240	3.170	3.240	1.274	3,013,600
2021-10-25	3.200	3.200	3.170	3.180	1.250	1,265,600
2021-10-22	3.230	3.230	3.170	3.190	1.254	2,465,400
2021-10-21	3.260	3.260	3.130	3.220	1.266	18,937,800
2021-10-20	3.320	3.320	3.250	3.260	1.282	4,632,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.