Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.590 | 4.620 | 4.530 | 4.610 | 4.501 | 27,398,100 |
| 2026-01-19 | 4.650 | 4.650 | 4.550 | 4.590 | 4.482 | 22,446,000 |
| 2026-01-16 | 4.670 | 4.710 | 4.540 | 4.650 | 4.540 | 39,500,398 |
| 2026-01-15 | 4.810 | 4.820 | 4.660 | 4.660 | 4.550 | 30,191,900 |
| 2026-01-14 | 4.910 | 4.910 | 4.780 | 4.810 | 4.697 | 24,525,600 |
| 2026-01-13 | 4.880 | 4.930 | 4.880 | 4.910 | 4.794 | 13,615,900 |
| 2026-01-12 | 4.840 | 4.910 | 4.840 | 4.860 | 4.745 | 11,903,600 |
| 2026-01-09 | 4.860 | 4.890 | 4.790 | 4.850 | 4.736 | 19,276,100 |
| 2026-01-08 | 4.870 | 4.890 | 4.830 | 4.860 | 4.745 | 21,159,600 |
| 2026-01-07 | 4.940 | 4.950 | 4.830 | 4.870 | 4.755 | 21,921,500 |
| 2026-01-06 | 4.920 | 4.960 | 4.870 | 4.940 | 4.824 | 8,513,400 |
| 2026-01-05 | 4.940 | 5.010 | 4.870 | 4.900 | 4.784 | 11,542,300 |
| 2026-01-02 | 4.980 | 5.040 | 4.860 | 4.940 | 4.824 | 17,770,900 |
| 2025-12-31 | 5.050 | 5.100 | 4.980 | 4.980 | 4.863 | 9,503,900 |
| 2025-12-30 | 5.020 | 5.070 | 5.000 | 5.050 | 4.931 | 6,858,900 |
| 2025-12-29 | 5.010 | 5.080 | 5.000 | 5.020 | 4.902 | 4,906,300 |
| 2025-12-26 | 5.100 | 5.100 | 4.990 | 5.000 | 4.882 | 7,972,800 |
| 2025-12-24 | 4.980 | 5.100 | 4.970 | 5.100 | 4.980 | 14,180,300 |
| 2025-12-23 | 4.970 | 4.990 | 4.940 | 4.970 | 4.853 | 9,413,200 |
| 2025-12-22 | 4.900 | 4.980 | 4.890 | 4.970 | 4.853 | 9,652,300 |
| 2025-12-19 | 4.970 | 5.030 | 4.880 | 4.880 | 4.765 | 16,421,801 |
| 2025-12-18 | 4.880 | 4.990 | 4.850 | 4.950 | 4.833 | 19,009,801 |
| 2025-12-17 | 4.760 | 4.900 | 4.730 | 4.870 | 4.755 | 14,094,800 |
| 2025-12-16 | 4.800 | 4.850 | 4.740 | 4.770 | 4.658 | 20,873,301 |
| 2025-12-15 | 4.820 | 4.880 | 4.780 | 4.810 | 4.697 | 19,990,199 |
| 2025-12-12 | 4.900 | 4.950 | 4.830 | 4.850 | 4.736 | 38,200,699 |
| 2025-12-11 | 5.050 | 5.090 | 4.780 | 4.890 | 4.775 | 53,410,500 |
| 2025-12-10 | 5.120 | 5.140 | 5.050 | 5.130 | 5.009 | 9,840,600 |
| 2025-12-09 | 5.170 | 5.170 | 5.030 | 5.140 | 5.019 | 19,752,600 |
| 2025-12-08 | 5.240 | 5.250 | 5.150 | 5.200 | 5.077 | 10,568,600 |
| 2025-12-05 | 5.150 | 5.240 | 5.140 | 5.240 | 5.116 | 5,174,900 |
| 2025-12-04 | 5.110 | 5.180 | 5.090 | 5.150 | 5.029 | 12,802,300 |
| 2025-12-03 | 5.150 | 5.160 | 5.020 | 5.110 | 4.989 | 11,894,800 |
| 2025-12-02 | 5.240 | 5.300 | 5.070 | 5.150 | 5.029 | 17,207,400 |
| 2025-12-01 | 5.350 | 5.400 | 5.150 | 5.300 | 5.175 | 20,023,500 |
| 2025-11-28 | 5.420 | 5.460 | 5.310 | 5.350 | 5.224 | 8,915,300 |
| 2025-11-27 | 5.450 | 5.480 | 5.440 | 5.450 | 5.321 | 8,598,800 |
| 2025-11-26 | 5.370 | 5.470 | 5.360 | 5.450 | 5.321 | 12,928,300 |
| 2025-11-25 | 5.450 | 5.450 | 5.370 | 5.370 | 5.243 | 7,507,900 |
| 2025-11-24 | 5.420 | 5.470 | 5.360 | 5.450 | 5.321 | 25,214,301 |
| 2025-11-21 | 5.380 | 5.500 | 5.370 | 5.420 | 5.292 | 22,071,199 |
| 2025-11-20 | 5.420 | 5.460 | 5.400 | 5.400 | 5.273 | 24,437,301 |
| 2025-11-19 | 5.230 | 5.420 | 5.180 | 5.400 | 5.273 | 12,794,300 |
| 2025-11-18 | 5.240 | 5.360 | 5.170 | 5.240 | 5.116 | 27,604,100 |
| 2025-11-17 | 5.180 | 5.300 | 5.160 | 5.240 | 5.116 | 16,539,699 |
| 2025-11-14 | 5.150 | 5.180 | 5.140 | 5.170 | 5.048 | 28,380,900 |
| 2025-11-13 | 5.150 | 5.190 | 5.140 | 5.160 | 5.038 | 32,535,400 |
| 2025-11-12 | 5.140 | 5.230 | 5.090 | 5.140 | 5.019 | 17,560,801 |
| 2025-11-11 | 5.150 | 5.200 | 5.130 | 5.140 | 5.019 | 11,446,900 |
| 2025-11-10 | 5.080 | 5.170 | 5.080 | 5.110 | 4.989 | 7,648,500 |
| 2025-11-07 | 5.140 | 5.160 | 5.070 | 5.070 | 4.950 | 22,808,500 |
| 2025-11-06 | 5.070 | 5.180 | 5.070 | 5.140 | 5.019 | 13,274,500 |
| 2025-11-05 | 5.050 | 5.080 | 4.970 | 5.080 | 4.960 | 7,092,200 |
| 2025-11-04 | 5.080 | 5.120 | 5.040 | 5.050 | 4.931 | 11,102,000 |
| 2025-11-03 | 5.040 | 5.140 | 5.000 | 5.100 | 4.980 | 23,249,699 |
| 2025-10-31 | 5.100 | 5.120 | 5.040 | 5.040 | 4.921 | 14,645,700 |
| 2025-10-30 | 5.080 | 5.130 | 5.050 | 5.080 | 4.960 | 15,960,600 |
| 2025-10-29 | 5.090 | 5.130 | 5.050 | 5.080 | 4.960 | 10,770,500 |
| 2025-10-28 | 5.040 | 5.110 | 5.000 | 5.100 | 4.980 | 15,438,400 |
| 2025-10-27 | 5.070 | 5.120 | 5.020 | 5.040 | 4.921 | 9,299,800 |
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.