Gamuda Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.800	4.850	4.740	4.850	4.850	15,878,600
2026-10-22	4.830	4.850	4.780	4.830	4.830	13,188,000
2026-10-21	4.770	4.860	4.770	4.830	4.830	14,553,900
2026-10-20	4.850	4.850	4.750	4.750	4.750	11,328,800
2026-10-19	4.760	4.860	4.670	4.850	4.850	17,487,900
2026-10-16	4.820	4.850	4.770	4.800	4.800	18,757,300
2026-10-15	4.870	4.910	4.810	4.850	4.850	16,327,300
2026-10-14	4.940	4.970	4.840	4.850	4.850	18,441,800
2026-10-13	5.030	5.060	4.900	4.950	4.950	20,475,900
2026-10-12	5.080	5.080	4.970	5.020	5.020	16,527,700
2026-10-09	4.950	5.090	4.950	5.090	5.090	23,340,200
2026-10-08	5.080	5.080	4.900	4.950	4.950	30,000,900
2026-10-07	5.000	5.080	4.970	5.080	5.080	21,593,100
2026-10-06	4.990	5.040	4.990	5.000	5.000	17,113,400
2026-10-05	5.110	5.120	4.950	4.990	4.990	32,607,800
2026-10-02	5.100	5.160	5.080	5.100	5.100	20,310,500
2026-10-01	5.200	5.260	5.070	5.120	5.120	46,478,000
2026-09-30	5.000	5.280	4.990	5.180	5.180	87,441,600
2026-09-29	4.900	5.000	4.830	4.980	4.980	18,424,400
2026-09-28	4.870	4.920	4.840	4.910	4.910	12,020,700
2026-09-25	4.830	4.880	4.730	4.880	4.880	31,258,301
2026-09-24	4.770	4.850	4.760	4.840	4.840	17,700,801
2026-09-23	4.840	4.850	4.760	4.780	4.780	23,800,500

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.