Gamuda Berhad (KLSE:GAMUDA)
Malaysia · Delayed Price · Currency is MYR 5.56
-0.05 (-0.89%)
At close: Sep 4, 2025
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.61 | 5.68 | 5.59 | 5.61 | 5.61 | - | 13,833,100 |
| Sep 2, 2025 | 5.59 | 5.61 | 5.41 | 5.61 | 5.61 | 0.90% | 14,835,100 |
| Aug 29, 2025 | 5.62 | 5.65 | 5.53 | 5.56 | 5.56 | -1.94% | 19,829,000 |
| Aug 28, 2025 | 5.61 | 5.69 | 5.61 | 5.67 | 5.67 | 1.07% | 12,057,800 |
| Aug 27, 2025 | 5.59 | 5.69 | 5.57 | 5.61 | 5.61 | 0.36% | 11,312,600 |
| Aug 26, 2025 | 5.66 | 5.71 | 5.56 | 5.59 | 5.59 | -1.06% | 37,465,600 |
| Aug 25, 2025 | 5.72 | 5.77 | 5.63 | 5.65 | 5.65 | -0.88% | 33,389,700 |
| Aug 22, 2025 | 5.71 | 5.80 | 5.69 | 5.70 | 5.70 | - | 23,393,500 |
| Aug 21, 2025 | 5.66 | 5.75 | 5.66 | 5.70 | 5.70 | 1.42% | 14,621,000 |
| Aug 20, 2025 | 5.70 | 5.72 | 5.59 | 5.62 | 5.62 | -1.40% | 27,187,200 |
| Aug 19, 2025 | 5.70 | 5.80 | 5.69 | 5.70 | 5.70 | - | 18,789,400 |
| Aug 18, 2025 | 5.60 | 5.74 | 5.59 | 5.70 | 5.70 | 1.79% | 27,457,200 |
| Aug 15, 2025 | 5.58 | 5.61 | 5.52 | 5.60 | 5.60 | -0.18% | 12,265,600 |
| Aug 14, 2025 | 5.61 | 5.61 | 5.56 | 5.61 | 5.61 | - | 27,765,000 |
| Aug 13, 2025 | 5.60 | 5.63 | 5.56 | 5.61 | 5.61 | 0.18% | 13,310,300 |
| Aug 12, 2025 | 5.55 | 5.63 | 5.54 | 5.60 | 5.60 | - | 9,349,300 |
| Aug 11, 2025 | 5.56 | 5.63 | 5.55 | 5.60 | 5.55 | 0.90% | 15,328,600 |
| Aug 8, 2025 | 5.50 | 5.55 | 5.46 | 5.55 | 5.50 | 0.73% | 8,374,300 |
| Aug 7, 2025 | 5.51 | 5.54 | 5.49 | 5.51 | 5.46 | - | 9,475,300 |
| Aug 6, 2025 | 5.46 | 5.54 | 5.39 | 5.51 | 5.46 | 0.55% | 17,109,600 |
| Aug 5, 2025 | 5.42 | 5.48 | 5.38 | 5.48 | 5.43 | 1.48% | 17,128,900 |
| Aug 4, 2025 | 5.37 | 5.44 | 5.32 | 5.40 | 5.35 | - | 14,513,900 |
| Aug 1, 2025 | 5.22 | 5.44 | 5.22 | 5.40 | 5.35 | 4.25% | 22,742,400 |
| Jul 31, 2025 | 5.20 | 5.25 | 5.18 | 5.18 | 5.13 | -0.19% | 15,477,300 |
| Jul 30, 2025 | 5.23 | 5.23 | 5.17 | 5.19 | 5.14 | -0.95% | 6,116,700 |
| Jul 29, 2025 | 5.20 | 5.27 | 5.20 | 5.24 | 5.19 | 0.77% | 11,174,600 |
| Jul 28, 2025 | 5.23 | 5.24 | 5.18 | 5.20 | 5.15 | -0.19% | 8,432,500 |
| Jul 25, 2025 | 5.26 | 5.26 | 5.16 | 5.21 | 5.16 | -0.95% | 8,190,400 |
| Jul 24, 2025 | 5.25 | 5.27 | 5.21 | 5.26 | 5.21 | 0.57% | 9,727,200 |
| Jul 23, 2025 | 5.20 | 5.23 | 5.14 | 5.23 | 5.18 | 0.77% | 12,664,000 |
| Jul 22, 2025 | 5.28 | 5.32 | 5.19 | 5.19 | 5.14 | -1.33% | 6,068,700 |
| Jul 21, 2025 | 5.32 | 5.33 | 5.20 | 5.26 | 5.21 | -1.31% | 24,063,200 |
| Jul 18, 2025 | 5.17 | 5.33 | 5.17 | 5.33 | 5.28 | 3.50% | 39,985,200 |
| Jul 17, 2025 | 5.06 | 5.18 | 5.05 | 5.15 | 5.10 | 2.39% | 26,010,600 |
| Jul 16, 2025 | 4.95 | 5.05 | 4.94 | 5.03 | 4.99 | 1.41% | 18,008,200 |
| Jul 15, 2025 | 5.10 | 5.12 | 4.96 | 4.96 | 4.92 | -2.55% | 14,002,000 |
| Jul 14, 2025 | 5.10 | 5.16 | 5.08 | 5.09 | 5.05 | -0.20% | 9,278,700 |
| Jul 11, 2025 | 5.10 | 5.11 | 5.06 | 5.10 | 5.05 | - | 20,520,100 |
| Jul 10, 2025 | 4.99 | 5.10 | 4.98 | 5.10 | 5.05 | 2.62% | 27,278,800 |
| Jul 9, 2025 | 4.89 | 4.99 | 4.89 | 4.97 | 4.93 | 1.64% | 10,002,200 |
| Jul 8, 2025 | 4.93 | 4.93 | 4.86 | 4.89 | 4.85 | -1.41% | 21,157,900 |
| Jul 7, 2025 | 5.00 | 5.01 | 4.83 | 4.96 | 4.92 | -2.75% | 46,137,400 |
| Jul 4, 2025 | 5.04 | 5.14 | 5.01 | 5.10 | 5.05 | 1.19% | 34,331,000 |
| Jul 3, 2025 | 5.08 | 5.12 | 4.99 | 5.04 | 5.00 | -1.18% | 42,349,900 |
| Jul 2, 2025 | 4.99 | 5.10 | 4.99 | 5.10 | 5.05 | 2.62% | 35,369,900 |
| Jul 1, 2025 | 4.82 | 4.99 | 4.82 | 4.97 | 4.93 | 3.76% | 32,956,900 |
| Jun 30, 2025 | 4.70 | 4.82 | 4.68 | 4.79 | 4.75 | 3.01% | 37,317,600 |
| Jun 26, 2025 | 4.67 | 4.71 | 4.65 | 4.65 | 4.61 | -0.85% | 19,262,500 |
| Jun 25, 2025 | 4.72 | 4.77 | 4.65 | 4.69 | 4.65 | - | 12,565,400 |
| Jun 24, 2025 | 4.74 | 4.78 | 4.67 | 4.69 | 4.65 | -0.21% | 12,111,700 |