Gamuda Berhad (5398.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:53PM MYT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.25 | 5.28 | 5.20 | 5.25 | 5.25 | 5,419,100 |
| 25 Apr 2024 | 5.21 | 5.27 | 5.20 | 5.25 | 5.25 | 3,495,900 |
| 24 Apr 2024 | 5.21 | 5.22 | 5.16 | 5.20 | 5.20 | 7,158,100 |
| 23 Apr 2024 | 5.11 | 5.22 | 5.11 | 5.20 | 5.20 | 8,703,100 |
| 22 Apr 2024 | 5.15 | 5.20 | 5.09 | 5.10 | 5.10 | 6,332,000 |
| 19 Apr 2024 | 5.19 | 5.20 | 5.10 | 5.15 | 5.15 | 5,277,800 |
| 18 Apr 2024 | 5.16 | 5.20 | 5.13 | 5.18 | 5.18 | 7,127,100 |
| 17 Apr 2024 | 5.12 | 5.17 | 5.06 | 5.16 | 5.16 | 5,472,700 |
| 16 Apr 2024 | 5.18 | 5.19 | 5.09 | 5.12 | 5.12 | 9,059,600 |
| 15 Apr 2024 | 5.19 | 5.22 | 5.17 | 5.20 | 5.20 | 6,200,400 |
| 12 Apr 2024 | 5.16 | 5.25 | 5.16 | 5.22 | 5.22 | 9,587,300 |
| 09 Apr 2024 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | 3,421,500 |
| 08 Apr 2024 | 5.29 | 5.32 | 5.25 | 5.27 | 5.27 | 1,839,700 |
| 05 Apr 2024 | 5.33 | 5.35 | 5.24 | 5.28 | 5.28 | 10,897,900 |
| 04 Apr 2024 | 5.26 | 5.37 | 5.24 | 5.33 | 5.33 | 11,048,400 |
| 03 Apr 2024 | 5.21 | 5.28 | 5.20 | 5.26 | 5.26 | 11,125,800 |
| 02 Apr 2024 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | 6,485,800 |
| 01 Apr 2024 | 5.26 | 5.26 | 5.18 | 5.23 | 5.23 | 10,921,200 |
| 29 Mar 2024 | 5.25 | 5.31 | 5.06 | 5.27 | 5.27 | 16,056,200 |
| 27 Mar 2024 | 5.19 | 5.27 | 5.18 | 5.27 | 5.27 | 6,598,800 |
| 26 Mar 2024 | 5.21 | 5.21 | 5.15 | 5.19 | 5.19 | 4,000,000 |
| 25 Mar 2024 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 6,602,800 |
| 22 Mar 2024 | 5.15 | 5.24 | 5.15 | 5.17 | 5.17 | 8,767,500 |
| 21 Mar 2024 | 5.09 | 5.16 | 5.08 | 5.15 | 5.15 | 4,930,800 |
| 20 Mar 2024 | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | 4,610,900 |
| 19 Mar 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.14 | 3,601,000 |
| 18 Mar 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 6,329,700 |
| 15 Mar 2024 | 5.14 | 5.16 | 5.08 | 5.10 | 5.10 | 18,652,200 |
| 14 Mar 2024 | 5.15 | 5.15 | 5.10 | 5.14 | 5.14 | 4,400,200 |
| 13 Mar 2024 | 5.17 | 5.17 | 5.08 | 5.14 | 5.14 | 5,808,300 |
| 12 Mar 2024 | 5.12 | 5.15 | 5.10 | 5.14 | 5.14 | 5,997,100 |
| 11 Mar 2024 | 5.07 | 5.18 | 5.05 | 5.13 | 5.13 | 8,620,600 |
| 08 Mar 2024 | 5.06 | 5.11 | 5.04 | 5.07 | 5.07 | 4,824,900 |
| 07 Mar 2024 | 5.02 | 5.07 | 5.01 | 5.06 | 5.06 | 8,784,400 |
| 06 Mar 2024 | 5.01 | 5.04 | 4.98 | 5.02 | 5.02 | 8,168,800 |
| 05 Mar 2024 | 5.02 | 5.05 | 5.00 | 5.02 | 5.02 | 5,180,800 |
| 04 Mar 2024 | 5.00 | 5.09 | 4.96 | 5.05 | 5.05 | 10,749,400 |
| 01 Mar 2024 | 5.17 | 5.17 | 4.98 | 4.98 | 4.98 | 6,733,800 |
| 29 Feb 2024 | 5.09 | 5.29 | 4.99 | 5.29 | 5.29 | 13,325,200 |
| 28 Feb 2024 | 5.10 | 5.14 | 5.08 | 5.09 | 5.09 | 6,484,700 |
| 27 Feb 2024 | 5.07 | 5.14 | 5.07 | 5.12 | 5.12 | 6,417,400 |
| 26 Feb 2024 | 5.09 | 5.11 | 5.05 | 5.08 | 5.08 | 4,033,200 |
| 23 Feb 2024 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | 5,656,200 |
| 22 Feb 2024 | 5.12 | 5.14 | 5.06 | 5.06 | 5.06 | 4,849,600 |
| 21 Feb 2024 | 5.12 | 5.14 | 5.08 | 5.12 | 5.12 | 4,278,800 |
| 20 Feb 2024 | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | 6,768,300 |
| 19 Feb 2024 | 5.13 | 5.13 | 5.08 | 5.08 | 5.08 | 2,777,900 |
| 16 Feb 2024 | 5.14 | 5.16 | 5.07 | 5.11 | 5.11 | 4,794,300 |
| 15 Feb 2024 | 5.20 | 5.24 | 5.12 | 5.15 | 5.15 | 8,981,500 |
| 14 Feb 2024 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | 10,608,900 |
| 13 Feb 2024 | 5.20 | 5.21 | 5.10 | 5.20 | 5.20 | 14,750,900 |
| 09 Feb 2024 | 5.07 | 5.07 | 5.01 | 5.05 | 5.05 | 5,875,100 |
| 08 Feb 2024 | 5.02 | 5.09 | 5.01 | 5.04 | 5.04 | 8,703,900 |
| 07 Feb 2024 | 5.03 | 5.03 | 4.97 | 5.02 | 5.02 | 12,203,400 |
| 06 Feb 2024 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | 7,620,000 |
| 05 Feb 2024 | 5.05 | 5.05 | 4.99 | 5.01 | 5.01 | 11,264,200 |
| 02 Feb 2024 | 5.05 | 5.08 | 4.96 | 5.05 | 5.05 | 16,734,000 |
| 31 Jan 2024 | 4.99 | 5.08 | 4.98 | 5.05 | 5.05 | 12,591,300 |
| 30 Jan 2024 | 4.93 | 5.04 | 4.91 | 5.04 | 5.04 | 12,030,500 |
| 30 Jan 2024 | 0.06 Dividend | |||||
| 29 Jan 2024 | 5.01 | 5.01 | 4.96 | 4.99 | 4.93 | 8,474,500 |
| 26 Jan 2024 | 4.93 | 5.00 | 4.89 | 5.00 | 4.94 | 11,977,500 |
| 24 Jan 2024 | 5.00 | 5.04 | 4.96 | 4.96 | 4.90 | 4,763,700 |
| 23 Jan 2024 | 5.06 | 5.10 | 4.98 | 5.00 | 4.94 | 8,241,500 |
| 22 Jan 2024 | 4.96 | 5.07 | 4.94 | 5.06 | 5.00 | 5,688,700 |
| 19 Jan 2024 | 4.89 | 4.98 | 4.87 | 4.98 | 4.92 | 5,325,000 |
| 18 Jan 2024 | 4.95 | 4.95 | 4.82 | 4.89 | 4.83 | 13,615,100 |
| 17 Jan 2024 | 5.05 | 5.05 | 4.92 | 4.95 | 4.89 | 8,633,700 |
| 16 Jan 2024 | 5.01 | 5.10 | 5.00 | 5.00 | 4.94 | 13,864,200 |
| 15 Jan 2024 | 5.00 | 5.05 | 4.99 | 5.01 | 4.95 | 17,158,500 |
| 12 Jan 2024 | 4.92 | 5.00 | 4.91 | 5.00 | 4.94 | 10,674,100 |
| 11 Jan 2024 | 4.94 | 4.97 | 4.89 | 4.91 | 4.85 | 4,037,500 |
| 10 Jan 2024 | 5.00 | 5.00 | 4.88 | 4.90 | 4.84 | 5,771,600 |
| 09 Jan 2024 | 4.97 | 5.02 | 4.96 | 4.99 | 4.93 | 10,470,300 |
| 08 Jan 2024 | 4.87 | 5.03 | 4.87 | 4.98 | 4.92 | 14,889,100 |
| 05 Jan 2024 | 4.86 | 4.88 | 4.77 | 4.86 | 4.80 | 13,361,800 |
| 04 Jan 2024 | 4.68 | 4.87 | 4.66 | 4.87 | 4.81 | 14,266,600 |
| 03 Jan 2024 | 4.57 | 4.69 | 4.57 | 4.69 | 4.63 | 5,295,100 |
| 02 Jan 2024 | 4.59 | 4.60 | 4.56 | 4.59 | 4.53 | 3,326,700 |
| 29 Dec 2023 | 4.60 | 4.64 | 4.57 | 4.59 | 4.53 | 13,850,500 |
| 28 Dec 2023 | 4.59 | 4.61 | 4.58 | 4.61 | 4.55 | 3,339,000 |
| 27 Dec 2023 | 4.59 | 4.60 | 4.57 | 4.60 | 4.54 | 4,311,800 |
| 26 Dec 2023 | 4.60 | 4.61 | 4.57 | 4.59 | 4.53 | 843,200 |
| 22 Dec 2023 | 4.61 | 4.63 | 4.59 | 4.60 | 4.54 | 3,475,000 |
| 21 Dec 2023 | 4.60 | 4.61 | 4.58 | 4.61 | 4.55 | 5,521,600 |
| 20 Dec 2023 | 4.61 | 4.63 | 4.58 | 4.60 | 4.54 | 3,338,500 |
| 19 Dec 2023 | 4.60 | 4.63 | 4.57 | 4.61 | 4.55 | 4,807,200 |
| 18 Dec 2023 | 4.60 | 4.61 | 4.53 | 4.59 | 4.53 | 5,277,400 |
| 15 Dec 2023 | 4.55 | 4.65 | 4.53 | 4.65 | 4.59 | 14,902,900 |
| 14 Dec 2023 | 4.45 | 4.55 | 4.45 | 4.54 | 4.49 | 9,137,400 |
| 13 Dec 2023 | 4.42 | 4.46 | 4.41 | 4.45 | 4.40 | 4,699,800 |
| 12 Dec 2023 | 4.41 | 4.44 | 4.38 | 4.44 | 4.39 | 10,864,900 |
| 11 Dec 2023 | 4.44 | 4.44 | 4.36 | 4.41 | 4.36 | 5,012,100 |
| 08 Dec 2023 | 4.46 | 4.47 | 4.44 | 4.46 | 4.41 | 10,122,200 |
| 07 Dec 2023 | 4.47 | 4.48 | 4.41 | 4.45 | 4.40 | 8,183,900 |
| 06 Dec 2023 | 4.41 | 4.42 | 4.34 | 4.41 | 4.36 | 7,889,500 |
| 05 Dec 2023 | 4.47 | 4.48 | 4.38 | 4.42 | 4.37 | 7,552,100 |
| 04 Dec 2023 | 4.50 | 4.52 | 4.43 | 4.45 | 4.40 | 3,080,300 |
| 01 Dec 2023 | 4.63 | 4.63 | 4.48 | 4.48 | 4.43 | 8,482,000 |
| 30 Nov 2023 | 4.58 | 4.77 | 4.49 | 4.77 | 4.71 | 15,595,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.