Gamuda Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	5.260	5.260	5.160	5.210	5.042	8,190,400
2025-07-24	5.250	5.270	5.210	5.260	5.090	9,727,200
2025-07-23	5.200	5.230	5.140	5.230	5.061	12,664,000
2025-07-22	5.280	5.320	5.190	5.190	5.022	6,068,700
2025-07-21	5.320	5.330	5.200	5.260	5.090	24,063,199
2025-07-18	5.170	5.330	5.170	5.330	5.158	39,985,199
2025-07-17	5.060	5.180	5.050	5.150	4.984	26,010,600
2025-07-16	4.950	5.050	4.940	5.030	4.868	18,008,199
2025-07-15	5.100	5.120	4.960	4.960	4.800	14,002,000
2025-07-14	5.100	5.160	5.080	5.090	4.926	9,278,700
2025-07-11	5.100	5.110	5.060	5.100	4.935	20,520,100
2025-07-10	4.990	5.100	4.980	5.100	4.935	27,278,801
2025-07-09	4.890	4.990	4.890	4.970	4.809	10,002,200
2025-07-08	4.930	4.930	4.860	4.890	4.732	21,157,900
2025-07-07	5.000	5.010	4.830	4.960	4.800	46,137,398
2025-07-04	5.040	5.140	5.010	5.100	4.935	34,331,000
2025-07-03	5.080	5.120	4.990	5.040	4.877	42,349,898
2025-07-02	4.990	5.100	4.990	5.100	4.935	35,369,898
2025-07-01	4.820	4.990	4.820	4.970	4.809	32,956,898
2025-06-30	4.700	4.820	4.680	4.790	4.635	37,317,602
2025-06-26	4.670	4.710	4.650	4.650	4.500	19,262,500
2025-06-25	4.720	4.770	4.650	4.690	4.539	12,565,400
2025-06-24	4.740	4.780	4.670	4.690	4.539	12,111,700
2025-06-23	4.640	4.730	4.560	4.700	4.548	11,030,400
2025-06-20	4.760	4.760	4.690	4.720	4.568	20,329,600
2025-06-19	4.820	4.840	4.720	4.770	4.616	9,241,300
2025-06-18	4.780	4.820	4.780	4.820	4.664	13,985,800
2025-06-17	4.800	4.840	4.780	4.800	4.645	13,410,000
2025-06-16	4.700	4.800	4.700	4.800	4.645	9,452,300
2025-06-13	4.720	4.770	4.690	4.770	4.616	9,206,700
2025-06-12	4.760	4.850	4.750	4.780	4.626	21,377,500
2025-06-11	4.720	4.820	4.710	4.760	4.606	50,851,801
2025-06-10	4.700	4.720	4.650	4.700	4.548	21,586,100
2025-06-09	4.780	4.790	4.700	4.700	4.548	24,621,301
2025-06-06	4.750	4.790	4.720	4.770	4.616	27,978,600
2025-06-05	4.660	4.740	4.650	4.740	4.587	49,492,602
2025-06-04	4.620	4.670	4.540	4.660	4.509	27,877,301
2025-06-03	4.590	4.640	4.560	4.590	4.442	15,707,500
2025-05-30	4.600	4.640	4.550	4.570	4.422	45,551,398
2025-05-29	4.710	4.740	4.630	4.650	4.500	9,641,100
2025-05-28	4.600	4.730	4.580	4.690	4.539	27,307,801
2025-05-27	4.560	4.580	4.520	4.580	4.432	11,572,200
2025-05-26	4.590	4.600	4.570	4.570	4.422	9,436,900
2025-05-23	4.540	4.600	4.540	4.580	4.432	10,454,300
2025-05-22	4.530	4.550	4.450	4.530	4.384	10,509,400
2025-05-21	4.520	4.590	4.510	4.580	4.432	16,276,400
2025-05-20	4.580	4.630	4.510	4.520	4.374	20,556,100
2025-05-19	4.560	4.630	4.510	4.570	4.422	23,928,199
2025-05-16	4.610	4.660	4.550	4.590	4.442	21,766,699
2025-05-15	4.710	4.740	4.590	4.610	4.461	26,597,900
2025-05-14	4.730	4.780	4.690	4.710	4.558	30,314,100
2025-05-13	4.590	4.760	4.580	4.740	4.587	51,109,199
2025-05-09	4.520	4.570	4.430	4.500	4.355	17,072,301
2025-05-08	4.530	4.560	4.410	4.500	4.355	22,134,801
2025-05-07	4.350	4.520	4.350	4.520	4.374	22,959,100
2025-05-06	4.380	4.410	4.330	4.350	4.210	10,371,500
2025-05-05	4.480	4.510	4.290	4.380	4.239	29,846,699
2025-05-02	4.230	4.400	4.170	4.400	4.258	36,267,500
2025-04-30	4.050	4.240	4.030	4.240	4.103	22,323,100
2025-04-29	4.060	4.130	4.030	4.050	3.919	17,639,600

← NewerPage 6 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.