Gamuda Berhad (KLSE:GAMUDA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
5.61
-0.06 (-1.06%)
At close: Sep 26, 2025

Gamuda Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.655.665.565.615.61-1.06%12,207,200
Sep 25, 20255.605.675.585.675.671.25%7,316,700
Sep 24, 20255.695.705.605.605.60-1.41%7,113,300
Sep 23, 20255.715.765.675.685.68-0.18%13,873,500
Sep 22, 20255.605.715.535.695.693.08%20,657,600
Sep 19, 20255.575.575.495.525.52-1.08%34,455,100
Sep 18, 20255.555.585.505.585.580.54%11,884,900
Sep 17, 20255.675.675.495.555.55-1.60%23,880,900
Sep 12, 20255.575.685.565.645.641.62%8,844,300
Sep 11, 20255.615.625.545.555.55-0.89%5,565,000
Sep 10, 20255.605.635.575.605.60-0.36%6,333,200
Sep 9, 20255.595.645.595.625.620.54%7,899,200
Sep 8, 20255.605.615.545.595.590.54%3,362,400
Sep 4, 20255.625.655.545.565.56-0.89%5,026,700
Sep 3, 20255.615.685.595.615.61-13,833,100
Sep 2, 20255.595.615.415.615.610.90%14,835,100
Aug 29, 20255.625.655.535.565.56-1.94%19,829,000
Aug 28, 20255.615.695.615.675.671.07%12,057,800
Aug 27, 20255.595.695.575.615.610.36%11,312,600
Aug 26, 20255.665.715.565.595.59-1.06%37,465,600
Aug 25, 20255.725.775.635.655.65-0.88%33,389,700
Aug 22, 20255.715.805.695.705.70-23,393,500
Aug 21, 20255.665.755.665.705.701.42%14,621,000
Aug 20, 20255.705.725.595.625.62-1.40%27,187,200
Aug 19, 20255.705.805.695.705.70-18,789,400
Aug 18, 20255.605.745.595.705.701.79%27,457,200
Aug 15, 20255.585.615.525.605.60-0.18%12,265,600
Aug 14, 20255.615.615.565.615.61-27,765,000
Aug 13, 20255.605.635.565.615.610.18%13,310,300
Aug 12, 20255.555.635.545.605.60-9,349,300
Aug 11, 20255.565.635.555.605.550.90%15,328,600
Aug 8, 20255.505.555.465.555.500.73%8,374,300
Aug 7, 20255.515.545.495.515.46-9,475,300
Aug 6, 20255.465.545.395.515.460.55%17,109,600
Aug 5, 20255.425.485.385.485.431.48%17,128,900
Aug 4, 20255.375.445.325.405.35-14,513,900
Aug 1, 20255.225.445.225.405.354.25%22,742,400
Jul 31, 20255.205.255.185.185.13-0.19%15,477,300
Jul 30, 20255.235.235.175.195.14-0.95%6,116,700
Jul 29, 20255.205.275.205.245.190.77%11,174,600
Jul 28, 20255.235.245.185.205.15-0.19%8,432,500
Jul 25, 20255.265.265.165.215.16-0.95%8,190,400
Jul 24, 20255.255.275.215.265.210.57%9,727,200
Jul 23, 20255.205.235.145.235.180.77%12,664,000
Jul 22, 20255.285.325.195.195.14-1.33%6,068,700
Jul 21, 20255.325.335.205.265.21-1.31%24,063,200
Jul 18, 20255.175.335.175.335.283.50%39,985,200
Jul 17, 20255.065.185.055.155.102.39%26,010,600
Jul 16, 20254.955.054.945.034.991.41%18,008,200
Jul 15, 20255.105.124.964.964.92-2.55%14,002,000