Gamuda Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.140	4.190	4.120	4.150	1.909	9,385,600
2023-05-22	4.090	4.150	4.070	4.120	1.895	5,608,000
2023-05-19	4.090	4.110	4.070	4.080	1.877	2,868,000
2023-05-18	4.100	4.110	4.080	4.080	1.877	2,934,400
2023-05-17	4.050	4.130	4.020	4.120	1.895	3,840,800
2023-05-16	4.120	4.130	4.080	4.080	1.877	3,328,600
2023-05-15	4.120	4.150	4.080	4.150	1.909	4,862,600
2023-05-12	4.120	4.150	4.110	4.110	1.891	1,813,200
2023-05-11	4.160	4.160	4.080	4.120	1.895	6,367,600
2023-05-10	4.150	4.150	4.110	4.150	1.909	3,518,600
2023-05-09	4.090	4.180	4.070	4.180	1.923	5,275,800
2023-05-08	4.100	4.120	4.080	4.100	1.886	3,072,600
2023-05-05	4.100	4.110	4.080	4.100	1.886	2,991,200
2023-05-03	4.150	4.150	4.100	4.110	1.891	2,981,800
2023-05-02	4.150	4.150	4.110	4.150	1.909	5,598,400
2023-04-28	4.130	4.170	4.100	4.150	1.909	11,592,200
2023-04-27	4.060	4.170	4.050	4.150	1.909	6,790,800
2023-04-26	4.110	4.110	4.050	4.070	1.872	8,006,600
2023-04-25	4.100	4.150	4.100	4.150	1.909	2,780,200
2023-04-20	4.140	4.150	4.100	4.110	1.891	4,882,800
2023-04-19	4.140	4.150	4.120	4.150	1.909	5,243,400
2023-04-18	4.100	4.170	4.100	4.140	1.904	10,827,200
2023-04-17	4.200	4.200	4.080	4.100	1.886	7,587,400
2023-04-14	4.220	4.230	4.170	4.200	1.932	6,636,200
2023-04-13	4.220	4.220	4.160	4.220	1.941	15,528,200
2023-04-12	4.130	4.220	4.090	4.190	1.927	8,067,200
2023-04-11	4.090	4.140	4.080	4.100	1.886	5,229,000
2023-04-10	4.090	4.130	4.070	4.080	1.877	5,942,800
2023-04-07	4.120	4.120	4.070	4.070	1.872	4,270,800
2023-04-06	4.070	4.140	4.070	4.140	1.904	5,572,000
2023-04-05	4.140	4.140	4.060	4.060	1.868	5,778,800
2023-04-04	4.080	4.140	4.050	4.140	1.904	8,692,000
2023-04-03	4.080	4.100	4.060	4.070	1.872	4,506,400
2023-03-31	4.070	4.090	4.010	4.080	1.877	8,575,800
2023-03-30	4.060	4.100	4.050	4.070	1.872	7,645,400
2023-03-29	4.090	4.090	3.990	4.040	1.858	20,683,800
2023-03-28	4.130	4.140	4.070	4.090	1.881	7,841,200
2023-03-27	4.110	4.180	4.070	4.170	1.918	15,114,800
2023-03-24	4.170	4.190	4.080	4.100	1.886	14,654,400
2023-03-23	4.050	4.160	4.040	4.140	1.904	13,744,800
2023-03-22	4.130	4.130	4.050	4.080	1.877	5,832,600
2023-03-21	4.160	4.160	4.040	4.130	1.900	8,802,800
2023-03-20	4.250	4.250	4.080	4.090	1.881	11,872,800
2023-03-17	4.050	4.270	4.010	4.270	1.964	16,602,000
2023-03-16	4.070	4.070	3.980	4.030	1.854	10,383,800
2023-03-15	4.080	4.130	4.060	4.060	1.868	10,020,600
2023-03-14	4.100	4.100	4.020	4.080	1.877	12,165,800
2023-03-13	4.090	4.110	4.020	4.100	1.886	13,074,800
2023-03-10	4.180	4.180	4.090	4.120	1.895	14,240,400
2023-03-09	4.290	4.290	4.150	4.150	1.909	25,149,800
2023-03-08	4.210	4.330	4.190	4.330	1.992	18,614,200
2023-03-07	4.100	4.220	4.100	4.200	1.932	24,674,800
2023-03-06	4.150	4.150	4.080	4.100	1.886	14,134,400
2023-03-03	4.160	4.200	4.140	4.150	1.909	10,262,800
2023-03-02	4.220	4.220	4.150	4.160	1.914	11,317,000
2023-03-01	4.190	4.240	4.140	4.240	1.950	22,162,600
2023-02-28	4.270	4.300	4.120	4.200	1.932	350,807,188
2023-02-27	4.200	4.320	4.180	4.200	1.932	32,024,800
2023-02-24	4.140	4.270	4.130	4.200	1.932	43,377,602
2023-02-23	4.060	4.330	4.040	4.150	1.909	65,609,204

← NewerPage 15 of 21 · 1,223 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.