Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.990 | 4.090 | 3.990 | 4.060 | 3.929 | 12,886,700 |
| 2025-04-25 | 3.950 | 3.990 | 3.920 | 3.990 | 3.861 | 24,721,000 |
| 2025-04-24 | 3.880 | 3.950 | 3.870 | 3.930 | 3.803 | 11,985,200 |
| 2025-04-23 | 3.920 | 3.960 | 3.880 | 3.890 | 3.764 | 20,142,301 |
| 2025-04-22 | 3.890 | 3.910 | 3.830 | 3.850 | 3.726 | 26,064,000 |
| 2025-04-21 | 3.950 | 3.950 | 3.880 | 3.940 | 3.813 | 11,927,400 |
| 2025-04-18 | 3.870 | 3.950 | 3.860 | 3.950 | 3.822 | 8,494,000 |
| 2025-04-17 | 3.850 | 3.900 | 3.830 | 3.880 | 3.755 | 14,871,600 |
| 2025-04-16 | 3.920 | 3.960 | 3.870 | 3.890 | 3.764 | 12,034,300 |
| 2025-04-15 | 3.970 | 4.010 | 3.860 | 3.940 | 3.813 | 17,245,199 |
| 2025-04-14 | 3.850 | 3.960 | 3.850 | 3.950 | 3.822 | 16,008,600 |
| 2025-04-11 | 3.750 | 3.830 | 3.680 | 3.770 | 3.648 | 28,022,500 |
| 2025-04-10 | 3.950 | 3.990 | 3.850 | 3.850 | 3.726 | 46,852,398 |
| 2025-04-09 | 3.730 | 3.730 | 3.480 | 3.590 | 3.474 | 49,690,801 |
| 2025-04-08 | 3.800 | 3.870 | 3.680 | 3.770 | 3.648 | 30,207,000 |
| 2025-04-07 | 3.900 | 3.900 | 3.600 | 3.690 | 3.571 | 53,481,199 |
| 2025-04-04 | 4.190 | 4.210 | 4.020 | 4.050 | 3.919 | 22,329,100 |
| 2025-04-03 | 4.150 | 4.310 | 4.130 | 4.240 | 4.103 | 8,577,300 |
| 2025-04-02 | 4.150 | 4.240 | 4.120 | 4.220 | 4.084 | 9,479,600 |
| 2025-03-28 | 4.320 | 4.340 | 4.200 | 4.200 | 4.064 | 14,844,700 |
| 2025-03-27 | 4.050 | 4.330 | 4.050 | 4.320 | 4.180 | 33,540,699 |
| 2025-03-26 | 4.010 | 4.100 | 3.990 | 4.010 | 3.880 | 14,520,500 |
| 2025-03-25 | 3.960 | 4.040 | 3.930 | 4.020 | 3.890 | 20,038,600 |
| 2025-03-24 | 3.970 | 4.010 | 3.920 | 3.930 | 3.803 | 15,645,900 |
| 2025-03-21 | 3.950 | 4.000 | 3.920 | 3.970 | 3.842 | 39,302,699 |
| 2025-03-20 | 4.020 | 4.040 | 3.930 | 3.950 | 3.822 | 30,832,600 |
| 2025-03-19 | 4.000 | 4.050 | 3.900 | 3.980 | 3.851 | 30,925,301 |
| 2025-03-17 | 4.070 | 4.220 | 4.050 | 4.080 | 3.948 | 30,046,600 |
| 2025-03-14 | 3.880 | 4.050 | 3.820 | 4.040 | 3.910 | 26,730,100 |
| 2025-03-13 | 3.820 | 3.950 | 3.820 | 3.900 | 3.774 | 39,480,199 |
| 2025-03-12 | 4.060 | 4.100 | 3.720 | 3.770 | 3.648 | 97,437,508 |
| 2025-03-11 | 4.050 | 4.080 | 3.960 | 4.060 | 3.929 | 23,530,000 |
| 2025-03-10 | 4.090 | 4.180 | 4.060 | 4.110 | 3.977 | 9,477,700 |
| 2025-03-07 | 4.100 | 4.150 | 4.060 | 4.080 | 3.948 | 13,712,800 |
| 2025-03-06 | 4.270 | 4.280 | 4.120 | 4.130 | 3.997 | 13,495,600 |
| 2025-03-05 | 4.100 | 4.290 | 4.100 | 4.240 | 4.103 | 15,542,400 |
| 2025-03-04 | 4.170 | 4.210 | 4.040 | 4.100 | 3.968 | 23,744,400 |
| 2025-03-03 | 4.380 | 4.400 | 4.200 | 4.210 | 4.074 | 10,750,800 |
| 2025-02-28 | 4.430 | 4.430 | 4.300 | 4.360 | 4.219 | 83,872,000 |
| 2025-02-27 | 4.460 | 4.490 | 4.380 | 4.440 | 4.297 | 15,312,600 |
| 2025-02-26 | 4.460 | 4.580 | 4.440 | 4.460 | 4.316 | 13,534,700 |
| 2025-02-25 | 4.480 | 4.530 | 4.360 | 4.460 | 4.316 | 28,405,301 |
| 2025-02-24 | 4.740 | 4.740 | 4.440 | 4.490 | 4.345 | 38,925,398 |
| 2025-02-21 | 4.620 | 4.760 | 4.610 | 4.760 | 4.606 | 22,216,301 |
| 2025-02-20 | 4.520 | 4.600 | 4.490 | 4.600 | 4.451 | 16,303,800 |
| 2025-02-19 | 4.420 | 4.550 | 4.410 | 4.510 | 4.364 | 13,391,600 |
| 2025-02-18 | 4.400 | 4.440 | 4.330 | 4.440 | 4.297 | 17,999,600 |
| 2025-02-17 | 4.520 | 4.540 | 4.430 | 4.460 | 4.316 | 19,349,699 |
| 2025-02-14 | 4.500 | 4.520 | 4.460 | 4.520 | 4.374 | 18,356,699 |
| 2025-02-13 | 4.490 | 4.530 | 4.460 | 4.500 | 4.355 | 15,662,400 |
| 2025-02-12 | 4.500 | 4.600 | 4.440 | 4.490 | 4.345 | 23,032,199 |
| 2025-02-10 | 4.520 | 4.560 | 4.430 | 4.480 | 4.335 | 17,410,100 |
| 2025-02-07 | 4.440 | 4.560 | 4.420 | 4.560 | 4.413 | 22,871,699 |
| 2025-02-06 | 4.440 | 4.480 | 4.400 | 4.470 | 4.277 | 22,439,500 |
| 2025-02-05 | 4.190 | 4.470 | 4.190 | 4.380 | 4.191 | 48,375,398 |
| 2025-02-04 | 4.190 | 4.270 | 4.130 | 4.180 | 4.000 | 20,704,600 |
| 2025-02-03 | 4.000 | 4.170 | 3.970 | 4.140 | 3.961 | 14,854,300 |
| 2025-01-31 | 3.970 | 4.090 | 3.890 | 4.040 | 3.866 | 36,935,801 |
| 2025-01-28 | 4.010 | 4.090 | 3.950 | 4.030 | 3.856 | 41,559,898 |
| 2025-01-27 | 4.130 | 4.210 | 4.030 | 4.060 | 3.885 | 46,751,898 |
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.