Gamuda Berhad (KLSE:GAMUDA)
Malaysia · Delayed Price · Currency is MYR 3.990
+0.010 (0.25%)
At close: Mar 27, 2026
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.98 | 4.04 | 3.98 | 3.99 | 3.99 | 0.25% | 30,921,800 |
| Mar 26, 2026 | 4.15 | 4.16 | 3.98 | 3.98 | 3.98 | -4.33% | 32,658,100 |
| Mar 25, 2026 | 4.14 | 4.19 | 4.10 | 4.16 | 4.16 | 1.96% | 13,202,200 |
| Mar 24, 2026 | 4.25 | 4.25 | 4.08 | 4.08 | 4.08 | -1.21% | 16,909,100 |
| Mar 19, 2026 | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | -1.43% | 23,028,800 |
| Mar 18, 2026 | 4.17 | 4.22 | 4.15 | 4.19 | 4.19 | 0.48% | 9,123,800 |
| Mar 17, 2026 | 4.16 | 4.20 | 4.11 | 4.17 | 4.17 | 0.48% | 12,068,900 |
| Mar 16, 2026 | 4.20 | 4.20 | 4.11 | 4.15 | 4.15 | -1.19% | 10,961,900 |
| Mar 13, 2026 | 4.17 | 4.32 | 4.15 | 4.20 | 4.20 | - | 18,678,000 |
| Mar 12, 2026 | 4.10 | 4.22 | 4.06 | 4.20 | 4.20 | 1.94% | 18,350,100 |
| Mar 11, 2026 | 4.08 | 4.15 | 4.01 | 4.12 | 4.12 | 0.98% | 13,096,300 |
| Mar 10, 2026 | 3.95 | 4.11 | 3.95 | 4.08 | 4.08 | 4.08% | 24,686,200 |
| Mar 9, 2026 | 4.10 | 4.10 | 3.88 | 3.92 | 3.92 | -5.54% | 35,122,700 |
| Mar 6, 2026 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.72% | 9,981,700 |
| Mar 5, 2026 | 4.13 | 4.18 | 4.10 | 4.18 | 4.18 | 1.21% | 10,299,600 |
| Mar 4, 2026 | 4.12 | 4.16 | 4.06 | 4.13 | 4.13 | -0.24% | 13,004,400 |
| Mar 3, 2026 | 4.09 | 4.16 | 4.07 | 4.14 | 4.14 | 1.22% | 14,189,200 |
| Mar 2, 2026 | 4.09 | 4.15 | 4.06 | 4.09 | 4.09 | -2.39% | 11,017,200 |
| Feb 27, 2026 | 4.26 | 4.26 | 4.16 | 4.19 | 4.19 | -1.64% | 36,454,600 |
| Feb 26, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | 1.67% | 18,165,400 |
| Feb 25, 2026 | 4.14 | 4.20 | 4.09 | 4.19 | 4.19 | 0.96% | 17,932,500 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.11 | 4.15 | 4.15 | -1.43% | 25,513,100 |
| Feb 23, 2026 | 4.21 | 4.22 | 4.12 | 4.21 | 4.21 | - | 14,453,000 |
| Feb 20, 2026 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | - | 10,606,800 |
| Feb 19, 2026 | 4.17 | 4.26 | 4.11 | 4.21 | 4.21 | 1.45% | 11,500,700 |
| Feb 16, 2026 | 4.17 | 4.17 | 4.10 | 4.15 | 4.15 | -0.48% | 9,164,900 |
| Feb 13, 2026 | 4.12 | 4.21 | 4.11 | 4.17 | 4.17 | 0.97% | 27,866,800 |
| Feb 12, 2026 | 4.11 | 4.14 | 4.03 | 4.13 | 4.13 | 0.49% | 16,564,500 |
| Feb 11, 2026 | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | -1.44% | 30,824,700 |
| Feb 10, 2026 | 4.05 | 4.17 | 4.04 | 4.17 | 4.17 | 3.47% | 33,595,300 |
| Feb 9, 2026 | 4.13 | 4.15 | 4.03 | 4.03 | 4.03 | -1.71% | 30,666,600 |
| Feb 6, 2026 | 4.01 | 4.10 | 3.95 | 4.10 | 4.10 | 1.74% | 22,114,600 |
| Feb 5, 2026 | 4.15 | 4.16 | 4.03 | 4.03 | 4.03 | -2.89% | 28,530,200 |
| Feb 4, 2026 | 4.13 | 4.21 | 4.09 | 4.15 | 4.15 | 0.24% | 25,340,600 |
| Feb 3, 2026 | 4.38 | 4.38 | 4.12 | 4.14 | 4.09 | -6.33% | 72,313,700 |
| Jan 30, 2026 | 4.55 | 4.57 | 4.41 | 4.42 | 4.37 | -2.86% | 40,213,100 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.50 | -1.09% | 21,702,400 |
| Jan 28, 2026 | 4.70 | 4.70 | 4.53 | 4.60 | 4.54 | -2.34% | 36,933,300 |
| Jan 27, 2026 | 4.62 | 4.72 | 4.59 | 4.71 | 4.65 | 2.39% | 36,850,700 |
| Jan 26, 2026 | 4.55 | 4.62 | 4.54 | 4.60 | 4.54 | 1.10% | 20,440,200 |
| Jan 23, 2026 | 4.58 | 4.59 | 4.53 | 4.55 | 4.50 | -0.66% | 25,808,400 |
| Jan 22, 2026 | 4.57 | 4.63 | 4.54 | 4.58 | 4.52 | 0.66% | 21,194,000 |
| Jan 21, 2026 | 4.59 | 4.63 | 4.55 | 4.55 | 4.50 | -1.30% | 24,675,700 |
| Jan 20, 2026 | 4.59 | 4.62 | 4.53 | 4.61 | 4.55 | 0.44% | 27,398,100 |
| Jan 19, 2026 | 4.65 | 4.65 | 4.55 | 4.59 | 4.53 | -1.29% | 22,446,000 |
| Jan 16, 2026 | 4.67 | 4.71 | 4.54 | 4.65 | 4.59 | -0.21% | 39,500,400 |
| Jan 15, 2026 | 4.81 | 4.82 | 4.66 | 4.66 | 4.60 | -3.12% | 30,191,900 |
| Jan 14, 2026 | 4.91 | 4.91 | 4.78 | 4.81 | 4.75 | -2.04% | 24,525,600 |
| Jan 13, 2026 | 4.88 | 4.93 | 4.88 | 4.91 | 4.85 | 1.03% | 13,615,900 |
| Jan 12, 2026 | 4.84 | 4.91 | 4.84 | 4.86 | 4.80 | 0.21% | 11,903,600 |