Gamuda Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.420 | 8.580 | 8.410 | 8.540 | 4.086 | 38,865,398 |
| 2024-10-29 | 8.420 | 8.480 | 8.410 | 8.410 | 4.024 | 13,269,400 |
| 2024-10-28 | 8.550 | 8.690 | 8.310 | 8.380 | 4.009 | 25,276,000 |
| 2024-10-25 | 8.400 | 8.530 | 8.400 | 8.500 | 4.067 | 15,081,800 |
| 2024-10-24 | 8.530 | 8.610 | 8.410 | 8.410 | 4.024 | 22,644,600 |
| 2024-10-23 | 8.610 | 8.850 | 8.500 | 8.500 | 4.067 | 34,613,000 |
| 2024-10-22 | 8.200 | 8.550 | 8.200 | 8.540 | 4.086 | 39,313,000 |
| 2024-10-21 | 8.190 | 8.240 | 8.010 | 8.200 | 3.923 | 14,910,200 |
| 2024-10-18 | 8.200 | 8.330 | 8.150 | 8.200 | 3.923 | 18,801,600 |
| 2024-10-17 | 8.200 | 8.220 | 8.140 | 8.170 | 3.909 | 16,490,200 |
| 2024-10-16 | 8.180 | 8.250 | 8.150 | 8.180 | 3.914 | 35,982,398 |
| 2024-10-15 | 8.200 | 8.240 | 8.150 | 8.200 | 3.923 | 22,228,600 |
| 2024-10-14 | 8.150 | 8.280 | 8.140 | 8.160 | 3.904 | 18,292,000 |
| 2024-10-11 | 8.190 | 8.220 | 8.120 | 8.150 | 3.899 | 11,785,400 |
| 2024-10-10 | 8.200 | 8.220 | 8.080 | 8.190 | 3.918 | 20,831,400 |
| 2024-10-09 | 8.000 | 8.270 | 8.000 | 8.180 | 3.914 | 14,468,600 |
| 2024-10-08 | 7.850 | 7.990 | 7.780 | 7.990 | 3.823 | 21,509,000 |
| 2024-10-07 | 7.910 | 7.990 | 7.790 | 7.850 | 3.756 | 31,855,400 |
| 2024-10-04 | 7.880 | 7.990 | 7.800 | 7.910 | 3.784 | 15,751,000 |
| 2024-10-03 | 7.950 | 7.960 | 7.830 | 7.880 | 3.770 | 16,311,000 |
| 2024-10-02 | 7.850 | 7.980 | 7.730 | 7.950 | 3.804 | 28,890,800 |
| 2024-10-01 | 8.080 | 8.080 | 7.870 | 7.920 | 3.789 | 19,289,400 |
| 2024-09-30 | 8.100 | 8.170 | 8.030 | 8.080 | 3.866 | 16,027,800 |
| 2024-09-27 | 8.300 | 8.350 | 7.990 | 8.100 | 3.875 | 45,434,000 |
| 2024-09-26 | 8.050 | 8.080 | 7.980 | 8.010 | 3.832 | 17,941,400 |
| 2024-09-25 | 8.070 | 8.140 | 7.970 | 8.080 | 3.866 | 20,010,800 |
| 2024-09-24 | 8.200 | 8.230 | 8.010 | 8.070 | 3.861 | 17,269,200 |
| 2024-09-23 | 8.190 | 8.290 | 8.100 | 8.200 | 3.923 | 15,041,800 |
| 2024-09-20 | 8.160 | 8.430 | 8.160 | 8.230 | 3.938 | 29,635,400 |
| 2024-09-19 | 7.800 | 8.150 | 7.800 | 8.150 | 3.899 | 29,670,200 |
| 2024-09-18 | 7.710 | 7.800 | 7.620 | 7.800 | 3.732 | 14,861,000 |
| 2024-09-17 | 7.590 | 7.790 | 7.590 | 7.710 | 3.689 | 19,678,000 |
| 2024-09-13 | 7.430 | 7.590 | 7.430 | 7.590 | 3.631 | 8,787,800 |
| 2024-09-12 | 7.390 | 7.550 | 7.390 | 7.450 | 3.564 | 18,087,800 |
| 2024-09-11 | 7.350 | 7.400 | 7.310 | 7.350 | 3.517 | 20,647,200 |
| 2024-09-10 | 7.440 | 7.540 | 7.350 | 7.350 | 3.517 | 11,501,600 |
| 2024-09-09 | 7.180 | 7.420 | 7.090 | 7.350 | 3.517 | 25,196,800 |
| 2024-09-06 | 7.610 | 7.650 | 7.390 | 7.410 | 3.545 | 15,054,400 |
| 2024-09-05 | 7.550 | 7.650 | 7.480 | 7.580 | 3.627 | 15,377,400 |
| 2024-09-04 | 7.380 | 7.550 | 7.250 | 7.550 | 3.612 | 8,942,400 |
| 2024-09-03 | 7.550 | 7.650 | 7.490 | 7.530 | 3.603 | 8,626,000 |
| 2024-09-02 | 7.510 | 7.730 | 7.500 | 7.550 | 3.612 | 25,456,200 |
| 2024-08-30 | 7.380 | 7.520 | 7.280 | 7.500 | 3.588 | 71,437,398 |
| 2024-08-29 | 7.790 | 7.790 | 7.370 | 7.380 | 3.531 | 32,884,200 |
| 2024-08-28 | 7.820 | 7.850 | 7.620 | 7.780 | 3.722 | 22,340,200 |
| 2024-08-27 | 7.610 | 7.870 | 7.550 | 7.790 | 3.727 | 16,775,200 |
| 2024-08-26 | 7.510 | 7.650 | 7.510 | 7.620 | 3.646 | 10,957,600 |
| 2024-08-23 | 7.510 | 7.550 | 7.510 | 7.530 | 3.603 | 14,313,600 |
| 2024-08-22 | 7.620 | 7.630 | 7.490 | 7.510 | 3.593 | 28,081,800 |
| 2024-08-21 | 7.430 | 7.760 | 7.300 | 7.550 | 3.612 | 27,539,000 |
| 2024-08-20 | 7.500 | 7.500 | 7.250 | 7.400 | 3.540 | 18,977,000 |
| 2024-08-19 | 7.420 | 7.530 | 7.410 | 7.450 | 3.564 | 20,584,800 |
| 2024-08-16 | 7.500 | 7.560 | 7.400 | 7.400 | 3.540 | 10,659,400 |
| 2024-08-15 | 7.520 | 7.570 | 7.370 | 7.490 | 3.584 | 13,941,600 |
| 2024-08-14 | 7.540 | 7.580 | 7.450 | 7.550 | 3.612 | 16,265,800 |
| 2024-08-13 | 7.670 | 7.680 | 7.360 | 7.510 | 3.593 | 19,814,200 |
| 2024-08-12 | 7.560 | 7.720 | 7.510 | 7.690 | 3.679 | 25,675,400 |
| 2024-08-09 | 7.500 | 7.590 | 7.470 | 7.560 | 3.617 | 18,620,000 |
| 2024-08-08 | 7.320 | 7.420 | 7.250 | 7.380 | 3.531 | 26,248,800 |
| 2024-08-07 | 7.400 | 7.580 | 7.200 | 7.560 | 3.569 | 27,971,400 |
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.