Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4.240 | 4.280 | 4.030 | 4.190 | 4.009 | 79,346,703 |
| 2025-01-23 | 4.340 | 4.360 | 4.210 | 4.290 | 4.105 | 28,102,301 |
| 2025-01-22 | 4.400 | 4.440 | 4.330 | 4.350 | 4.162 | 21,787,400 |
| 2025-01-21 | 4.380 | 4.500 | 4.320 | 4.380 | 4.191 | 43,643,801 |
| 2025-01-20 | 4.320 | 4.380 | 4.150 | 4.340 | 4.153 | 44,788,398 |
| 2025-01-17 | 4.000 | 4.270 | 3.850 | 4.240 | 4.057 | 101,309,602 |
| 2025-01-16 | 4.510 | 4.530 | 4.150 | 4.260 | 4.076 | 80,291,102 |
| 2025-01-15 | 4.750 | 4.810 | 4.380 | 4.450 | 4.258 | 58,657,602 |
| 2025-01-14 | 5.050 | 5.070 | 4.720 | 4.720 | 4.516 | 32,388,000 |
| 2025-01-13 | 4.980 | 4.990 | 4.770 | 4.790 | 4.583 | 17,975,900 |
| 2025-01-10 | 5.050 | 5.070 | 4.950 | 5.000 | 4.784 | 22,578,600 |
| 2025-01-09 | 5.190 | 5.200 | 4.900 | 4.990 | 4.775 | 49,258,301 |
| 2025-01-08 | 5.250 | 5.380 | 5.140 | 5.190 | 4.966 | 52,334,801 |
| 2025-01-07 | 4.880 | 5.240 | 4.870 | 5.200 | 4.976 | 78,528,797 |
| 2025-01-06 | 4.710 | 4.870 | 4.680 | 4.860 | 4.650 | 25,462,000 |
| 2025-01-03 | 4.720 | 4.720 | 4.670 | 4.700 | 4.497 | 25,747,801 |
| 2025-01-02 | 4.760 | 4.770 | 4.680 | 4.700 | 4.497 | 16,001,300 |
| 2024-12-31 | 4.830 | 4.830 | 4.680 | 4.740 | 4.536 | 20,355,600 |
| 2024-12-30 | 4.690 | 4.840 | 4.660 | 4.780 | 4.574 | 20,837,699 |
| 2024-12-27 | 4.620 | 4.720 | 4.620 | 4.690 | 4.488 | 19,635,801 |
| 2024-12-26 | 4.630 | 4.670 | 4.600 | 4.620 | 4.421 | 12,728,100 |
| 2024-12-24 | 4.610 | 4.650 | 4.500 | 4.620 | 4.421 | 17,137,801 |
| 2024-12-23 | 4.790 | 4.790 | 4.540 | 4.610 | 4.411 | 23,397,900 |
| 2024-12-20 | 4.720 | 4.900 | 4.710 | 4.780 | 4.574 | 33,072,898 |
| 2024-12-19 | 4.720 | 4.840 | 4.650 | 4.710 | 4.507 | 16,080,300 |
| 2024-12-18 | 9.650 | 9.660 | 9.550 | 9.570 | 4.579 | 25,189,000 |
| 2024-12-17 | 9.600 | 9.720 | 9.580 | 9.610 | 4.598 | 15,561,400 |
| 2024-12-16 | 9.770 | 9.770 | 9.450 | 9.600 | 4.593 | 16,657,600 |
| 2024-12-13 | 9.650 | 9.790 | 9.640 | 9.770 | 4.674 | 16,303,000 |
| 2024-12-12 | 9.600 | 9.640 | 9.500 | 9.600 | 4.593 | 16,226,200 |
| 2024-12-11 | 9.440 | 9.650 | 9.360 | 9.570 | 4.579 | 27,055,800 |
| 2024-12-10 | 9.190 | 9.460 | 9.140 | 9.450 | 4.521 | 22,857,200 |
| 2024-12-09 | 9.200 | 9.220 | 9.080 | 9.220 | 4.411 | 14,817,600 |
| 2024-12-06 | 9.120 | 9.250 | 9.050 | 9.240 | 4.421 | 10,100,600 |
| 2024-12-05 | 9.270 | 9.270 | 9.040 | 9.120 | 4.363 | 8,947,200 |
| 2024-12-04 | 9.280 | 9.280 | 9.130 | 9.200 | 4.402 | 8,985,400 |
| 2024-12-03 | 9.090 | 9.250 | 9.090 | 9.250 | 4.426 | 9,313,600 |
| 2024-12-02 | 8.910 | 9.090 | 8.910 | 9.090 | 4.349 | 11,658,400 |
| 2024-11-29 | 9.000 | 9.090 | 8.890 | 8.900 | 4.258 | 12,682,800 |
| 2024-11-28 | 9.040 | 9.130 | 8.910 | 9.030 | 4.320 | 31,978,000 |
| 2024-11-27 | 9.000 | 9.090 | 9.000 | 9.020 | 4.316 | 5,444,800 |
| 2024-11-26 | 9.130 | 9.200 | 9.010 | 9.020 | 4.316 | 9,385,800 |
| 2024-11-25 | 9.170 | 9.250 | 9.090 | 9.130 | 4.368 | 35,205,000 |
| 2024-11-22 | 8.990 | 9.200 | 8.930 | 9.170 | 4.387 | 14,733,600 |
| 2024-11-21 | 9.080 | 9.080 | 8.870 | 8.870 | 4.244 | 11,918,600 |
| 2024-11-20 | 8.940 | 9.080 | 8.880 | 9.080 | 4.344 | 13,587,200 |
| 2024-11-19 | 8.890 | 8.980 | 8.850 | 8.890 | 4.253 | 7,159,000 |
| 2024-11-18 | 8.700 | 8.850 | 8.700 | 8.850 | 4.234 | 10,667,600 |
| 2024-11-15 | 8.720 | 8.780 | 8.650 | 8.700 | 4.162 | 25,880,800 |
| 2024-11-14 | 8.810 | 8.890 | 8.720 | 8.720 | 4.172 | 13,556,200 |
| 2024-11-13 | 8.900 | 8.900 | 8.780 | 8.800 | 4.210 | 13,774,400 |
| 2024-11-12 | 8.850 | 8.960 | 8.850 | 8.900 | 4.258 | 18,406,600 |
| 2024-11-11 | 8.850 | 8.900 | 8.820 | 8.840 | 4.229 | 6,747,400 |
| 2024-11-08 | 8.810 | 8.870 | 8.770 | 8.820 | 4.220 | 6,904,400 |
| 2024-11-07 | 9.000 | 9.100 | 8.790 | 8.810 | 4.215 | 19,356,600 |
| 2024-11-06 | 8.740 | 8.950 | 8.700 | 8.950 | 4.282 | 10,645,400 |
| 2024-11-05 | 9.080 | 9.380 | 8.620 | 8.690 | 4.158 | 40,818,398 |
| 2024-11-04 | 8.550 | 8.720 | 8.510 | 8.650 | 4.138 | 22,605,400 |
| 2024-11-01 | 8.450 | 8.570 | 8.410 | 8.480 | 4.057 | 25,877,600 |
| 2024-10-30 | 8.420 | 8.580 | 8.410 | 8.540 | 4.086 | 38,865,398 |
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.