Gamuda Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.400	4.450	4.360	4.450	4.398	12,731,900
2026-04-20	4.350	4.410	4.310	4.400	4.349	17,111,699
2026-04-17	4.300	4.400	4.230	4.370	4.319	23,268,500
2026-04-16	4.160	4.310	4.160	4.310	4.260	21,742,600
2026-04-15	4.100	4.170	4.100	4.130	4.082	24,544,900
2026-04-14	4.020	4.100	4.010	4.070	4.023	15,474,900
2026-04-13	3.970	4.010	3.920	4.000	3.953	8,956,700
2026-04-10	4.000	4.050	3.970	4.020	3.973	21,584,000
2026-04-09	3.930	3.990	3.870	3.990	3.944	18,110,699
2026-04-08	3.880	3.970	3.870	3.930	3.884	26,961,000
2026-04-07	3.790	3.830	3.790	3.810	3.766	17,004,301
2026-04-06	3.840	3.850	3.750	3.780	3.736	16,414,301
2026-04-03	3.840	3.930	3.800	3.860	3.815	9,394,900
2026-04-02	3.850	3.860	3.740	3.840	3.795	16,464,100
2026-04-01	3.800	3.840	3.750	3.840	3.795	23,039,400
2026-03-31	3.780	3.810	3.700	3.730	3.687	23,103,301
2026-03-30	3.950	3.950	3.710	3.750	3.706	47,393,398
2026-03-27	3.980	4.040	3.980	3.990	3.944	30,921,801
2026-03-26	4.150	4.160	3.980	3.980	3.934	32,658,100
2026-03-25	4.140	4.190	4.100	4.160	4.112	13,202,200
2026-03-24	4.250	4.250	4.080	4.080	4.032	16,909,100
2026-03-19	4.160	4.180	4.120	4.130	4.082	23,028,801
2026-03-18	4.170	4.220	4.150	4.190	4.141	9,123,800
2026-03-17	4.160	4.200	4.110	4.170	4.121	12,068,900
2026-03-16	4.200	4.200	4.110	4.150	4.102	10,961,900
2026-03-13	4.170	4.320	4.150	4.200	4.151	18,678,000
2026-03-12	4.100	4.220	4.060	4.200	4.151	18,350,100
2026-03-11	4.080	4.150	4.010	4.120	4.072	13,096,300
2026-03-10	3.950	4.110	3.950	4.080	4.032	24,686,199
2026-03-09	4.100	4.100	3.880	3.920	3.874	35,122,699
2026-03-06	4.160	4.180	4.130	4.150	4.102	9,981,700
2026-03-05	4.130	4.180	4.100	4.180	4.131	10,299,600
2026-03-04	4.120	4.160	4.060	4.130	4.082	13,004,400
2026-03-03	4.090	4.160	4.070	4.140	4.092	14,189,200
2026-03-02	4.090	4.150	4.060	4.090	4.042	11,017,200
2026-02-27	4.260	4.260	4.160	4.190	4.141	36,454,602
2026-02-26	4.190	4.260	4.180	4.260	4.210	18,165,400
2026-02-25	4.140	4.200	4.090	4.190	4.141	17,932,500
2026-02-24	4.180	4.180	4.110	4.150	4.102	25,513,100
2026-02-23	4.210	4.220	4.120	4.210	4.161	14,453,000
2026-02-20	4.220	4.250	4.190	4.210	4.161	10,606,800
2026-02-19	4.170	4.260	4.110	4.210	4.161	11,500,700
2026-02-16	4.170	4.170	4.100	4.150	4.102	9,164,900
2026-02-13	4.120	4.210	4.110	4.170	4.121	27,866,801
2026-02-12	4.110	4.140	4.030	4.130	4.082	16,564,500
2026-02-11	4.170	4.180	4.080	4.110	4.062	30,824,699
2026-02-10	4.050	4.170	4.040	4.170	4.121	33,595,301
2026-02-09	4.130	4.150	4.030	4.030	3.983	30,666,600
2026-02-06	4.010	4.100	3.950	4.100	4.052	22,114,600
2026-02-05	4.150	4.160	4.030	4.030	3.983	28,530,199
2026-02-04	4.130	4.210	4.090	4.150	4.102	25,340,600
2026-02-03	4.380	4.380	4.120	4.140	4.042	72,313,695
2026-01-30	4.550	4.570	4.410	4.420	4.316	40,213,102
2026-01-29	4.600	4.600	4.550	4.550	4.443	21,702,400
2026-01-28	4.700	4.700	4.530	4.600	4.492	36,933,301
2026-01-27	4.620	4.720	4.590	4.710	4.599	36,850,699
2026-01-26	4.550	4.620	4.540	4.600	4.492	20,440,199
2026-01-23	4.580	4.590	4.530	4.550	4.443	25,808,400
2026-01-22	4.570	4.630	4.540	4.580	4.472	21,194,000
2026-01-21	4.590	4.630	4.550	4.550	4.443	24,675,699

← NewerPage 3 of 5 · 244 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.