Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.050 | 5.090 | 5.000 | 5.020 | 4.902 | 9,006,600 |
| 2025-10-23 | 5.100 | 5.150 | 5.020 | 5.050 | 4.931 | 9,890,200 |
| 2025-10-22 | 5.170 | 5.200 | 5.100 | 5.110 | 4.989 | 9,360,900 |
| 2025-10-21 | 5.100 | 5.230 | 5.060 | 5.170 | 5.048 | 14,268,000 |
| 2025-10-17 | 5.170 | 5.210 | 4.990 | 5.050 | 4.931 | 21,677,301 |
| 2025-10-16 | 5.290 | 5.330 | 5.170 | 5.190 | 5.068 | 8,269,900 |
| 2025-10-15 | 5.280 | 5.320 | 5.270 | 5.290 | 5.165 | 8,610,500 |
| 2025-10-14 | 5.350 | 5.390 | 5.260 | 5.260 | 5.136 | 7,831,700 |
| 2025-10-13 | 5.270 | 5.370 | 5.210 | 5.330 | 5.204 | 9,437,900 |
| 2025-10-10 | 5.360 | 5.420 | 5.330 | 5.350 | 5.224 | 7,479,300 |
| 2025-10-09 | 5.320 | 5.440 | 5.320 | 5.360 | 5.234 | 11,773,400 |
| 2025-10-08 | 5.390 | 5.400 | 5.290 | 5.320 | 5.195 | 16,483,699 |
| 2025-10-07 | 5.470 | 5.470 | 5.240 | 5.400 | 5.273 | 41,350,199 |
| 2025-10-06 | 5.500 | 5.530 | 5.370 | 5.470 | 5.341 | 19,728,900 |
| 2025-10-03 | 5.520 | 5.560 | 5.490 | 5.500 | 5.370 | 7,333,800 |
| 2025-10-02 | 5.550 | 5.560 | 5.500 | 5.510 | 5.380 | 10,167,900 |
| 2025-10-01 | 5.540 | 5.580 | 5.530 | 5.550 | 5.419 | 5,738,400 |
| 2025-09-30 | 5.520 | 5.630 | 5.520 | 5.530 | 5.400 | 20,148,400 |
| 2025-09-29 | 5.610 | 5.610 | 5.510 | 5.520 | 5.390 | 12,070,400 |
| 2025-09-26 | 5.650 | 5.660 | 5.560 | 5.610 | 5.478 | 12,207,200 |
| 2025-09-25 | 5.600 | 5.670 | 5.580 | 5.670 | 5.536 | 7,316,700 |
| 2025-09-24 | 5.690 | 5.700 | 5.600 | 5.600 | 5.468 | 7,113,300 |
| 2025-09-23 | 5.710 | 5.760 | 5.670 | 5.680 | 5.546 | 13,873,500 |
| 2025-09-22 | 5.600 | 5.710 | 5.530 | 5.690 | 5.556 | 20,657,600 |
| 2025-09-19 | 5.570 | 5.570 | 5.490 | 5.520 | 5.390 | 34,455,102 |
| 2025-09-18 | 5.550 | 5.580 | 5.500 | 5.580 | 5.448 | 11,884,900 |
| 2025-09-17 | 5.670 | 5.670 | 5.490 | 5.550 | 5.419 | 23,880,900 |
| 2025-09-12 | 5.570 | 5.680 | 5.560 | 5.640 | 5.507 | 8,844,300 |
| 2025-09-11 | 5.610 | 5.620 | 5.540 | 5.550 | 5.419 | 5,565,000 |
| 2025-09-10 | 5.600 | 5.630 | 5.570 | 5.600 | 5.468 | 6,333,200 |
| 2025-09-09 | 5.590 | 5.640 | 5.590 | 5.620 | 5.487 | 7,899,200 |
| 2025-09-08 | 5.600 | 5.610 | 5.540 | 5.590 | 5.458 | 3,362,400 |
| 2025-09-04 | 5.620 | 5.650 | 5.540 | 5.560 | 5.429 | 5,026,700 |
| 2025-09-03 | 5.610 | 5.680 | 5.590 | 5.610 | 5.478 | 13,833,100 |
| 2025-09-02 | 5.590 | 5.610 | 5.410 | 5.610 | 5.478 | 14,835,100 |
| 2025-08-29 | 5.620 | 5.650 | 5.530 | 5.560 | 5.429 | 19,829,000 |
| 2025-08-28 | 5.610 | 5.690 | 5.610 | 5.670 | 5.536 | 12,057,800 |
| 2025-08-27 | 5.590 | 5.690 | 5.570 | 5.610 | 5.478 | 11,312,600 |
| 2025-08-26 | 5.660 | 5.710 | 5.560 | 5.590 | 5.458 | 37,465,602 |
| 2025-08-25 | 5.720 | 5.770 | 5.630 | 5.650 | 5.517 | 33,389,699 |
| 2025-08-22 | 5.710 | 5.800 | 5.690 | 5.700 | 5.566 | 23,393,500 |
| 2025-08-21 | 5.660 | 5.750 | 5.660 | 5.700 | 5.566 | 14,621,000 |
| 2025-08-20 | 5.700 | 5.720 | 5.590 | 5.620 | 5.487 | 27,187,199 |
| 2025-08-19 | 5.700 | 5.800 | 5.690 | 5.700 | 5.566 | 18,789,400 |
| 2025-08-18 | 5.600 | 5.740 | 5.590 | 5.700 | 5.566 | 27,457,199 |
| 2025-08-15 | 5.580 | 5.610 | 5.520 | 5.600 | 5.468 | 12,265,600 |
| 2025-08-14 | 5.610 | 5.610 | 5.560 | 5.610 | 5.478 | 27,765,000 |
| 2025-08-13 | 5.600 | 5.630 | 5.560 | 5.610 | 5.478 | 13,310,300 |
| 2025-08-12 | 5.550 | 5.630 | 5.540 | 5.600 | 5.468 | 9,349,300 |
| 2025-08-11 | 5.560 | 5.630 | 5.550 | 5.600 | 5.419 | 15,328,600 |
| 2025-08-08 | 5.500 | 5.550 | 5.460 | 5.550 | 5.371 | 8,374,300 |
| 2025-08-07 | 5.510 | 5.540 | 5.490 | 5.510 | 5.332 | 9,475,300 |
| 2025-08-06 | 5.460 | 5.540 | 5.390 | 5.510 | 5.332 | 17,109,600 |
| 2025-08-05 | 5.420 | 5.480 | 5.380 | 5.480 | 5.303 | 17,128,900 |
| 2025-08-04 | 5.370 | 5.440 | 5.320 | 5.400 | 5.226 | 14,513,900 |
| 2025-08-01 | 5.220 | 5.440 | 5.220 | 5.400 | 5.226 | 22,742,400 |
| 2025-07-31 | 5.200 | 5.250 | 5.180 | 5.180 | 5.013 | 15,477,300 |
| 2025-07-30 | 5.230 | 5.230 | 5.170 | 5.190 | 5.022 | 6,116,700 |
| 2025-07-29 | 5.200 | 5.270 | 5.200 | 5.240 | 5.071 | 11,174,600 |
| 2025-07-28 | 5.230 | 5.240 | 5.180 | 5.200 | 5.032 | 8,432,500 |
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.