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 |
| 2026-09-22 | 4.840 | 4.860 | 4.790 | 4.840 | 4.840 | 16,665,900 |
| 2026-09-21 | 4.790 | 4.900 | 4.790 | 4.840 | 4.840 | 18,117,699 |
| 2026-09-18 | 4.760 | 4.820 | 4.740 | 4.780 | 4.780 | 24,914,400 |
| 2026-09-17 | 4.730 | 4.820 | 4.680 | 4.740 | 4.740 | 17,718,301 |
| 2026-09-15 | 4.820 | 4.910 | 4.730 | 4.750 | 4.750 | 14,179,400 |
| 2026-09-14 | 4.820 | 4.850 | 4.770 | 4.800 | 4.800 | 13,111,900 |
| 2026-09-11 | 4.910 | 4.910 | 4.800 | 4.820 | 4.820 | 15,769,600 |
| 2026-09-10 | 4.900 | 4.930 | 4.830 | 4.910 | 4.910 | 13,465,900 |
| 2026-09-09 | 4.790 | 5.000 | 4.760 | 4.920 | 4.920 | 42,711,699 |
| 2026-09-08 | 4.590 | 4.810 | 4.580 | 4.800 | 4.800 | 33,391,398 |
| 2026-09-07 | 4.620 | 4.630 | 4.550 | 4.590 | 4.590 | 8,200,900 |
| 2026-09-04 | 4.670 | 4.680 | 4.580 | 4.620 | 4.620 | 10,328,900 |
| 2026-09-03 | 4.440 | 4.670 | 4.400 | 4.670 | 4.670 | 29,921,199 |
| 2026-09-02 | 4.450 | 4.460 | 4.400 | 4.420 | 4.420 | 5,331,100 |
| 2026-09-01 | 4.440 | 4.490 | 4.400 | 4.460 | 4.460 | 12,682,700 |
| 2026-08-28 | 4.500 | 4.510 | 4.370 | 4.510 | 4.510 | 31,172,400 |
| 2026-08-27 | 4.450 | 4.530 | 4.410 | 4.520 | 4.520 | 16,027,500 |
| 2026-08-26 | 4.370 | 4.450 | 4.370 | 4.430 | 4.430 | 13,167,700 |
| 2026-08-24 | 4.420 | 4.440 | 4.330 | 4.360 | 4.360 | 9,372,300 |
| 2026-08-21 | 4.420 | 4.440 | 4.380 | 4.420 | 4.420 | 6,847,200 |
| 2026-08-20 | 4.390 | 4.440 | 4.360 | 4.420 | 4.420 | 10,733,800 |
| 2026-08-19 | 4.490 | 4.490 | 4.370 | 4.370 | 4.370 | 9,075,800 |
| 2026-08-18 | 4.470 | 4.490 | 4.420 | 4.490 | 4.490 | 11,055,100 |
| 2026-08-17 | 4.410 | 4.470 | 4.390 | 4.470 | 4.470 | 9,163,400 |
| 2026-08-14 | 4.510 | 4.510 | 4.380 | 4.410 | 4.410 | 16,324,700 |
| 2026-08-13 | 4.470 | 4.570 | 4.470 | 4.520 | 4.520 | 22,539,000 |
| 2026-08-12 | 4.500 | 4.500 | 4.440 | 4.480 | 4.480 | 6,418,700 |
| 2026-08-11 | 4.440 | 4.570 | 4.440 | 4.500 | 4.500 | 23,804,400 |
| 2026-08-10 | 4.460 | 4.480 | 4.420 | 4.440 | 4.440 | 6,664,700 |
| 2026-08-07 | 4.490 | 4.520 | 4.450 | 4.460 | 4.460 | 14,642,900 |
| 2026-08-06 | 4.410 | 4.500 | 4.410 | 4.490 | 4.490 | 26,669,100 |
| 2026-08-05 | 4.220 | 4.430 | 4.210 | 4.410 | 4.410 | 24,327,301 |
| 2026-08-04 | 4.270 | 4.270 | 4.190 | 4.210 | 4.210 | 4,347,600 |
| 2026-08-03 | 4.270 | 4.320 | 4.230 | 4.290 | 4.240 | 8,828,500 |
| 2026-07-31 | 4.260 | 4.310 | 4.230 | 4.270 | 4.220 | 9,770,700 |
| 2026-07-30 | 4.220 | 4.270 | 4.190 | 4.260 | 4.210 | 4,311,800 |
| 2026-07-29 | 4.230 | 4.270 | 4.180 | 4.240 | 4.191 | 8,183,900 |
Page 1 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.