Gamuda Berhad (KLSE:GAMUDA)
Malaysia · Delayed Price · Currency is MYR 4.600
+0.050 (1.10%)
At close: Jan 26, 2026
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.58 | 4.59 | 4.53 | 4.55 | 4.55 | -0.66% | 25,808,400 |
| Jan 22, 2026 | 4.57 | 4.63 | 4.54 | 4.58 | 4.58 | 0.66% | 21,194,000 |
| Jan 21, 2026 | 4.59 | 4.63 | 4.55 | 4.55 | 4.55 | -1.30% | 24,675,700 |
| Jan 20, 2026 | 4.59 | 4.62 | 4.53 | 4.61 | 4.61 | 0.44% | 27,398,100 |
| Jan 19, 2026 | 4.65 | 4.65 | 4.55 | 4.59 | 4.59 | -1.29% | 22,446,000 |
| Jan 16, 2026 | 4.67 | 4.71 | 4.54 | 4.65 | 4.65 | -0.21% | 39,500,400 |
| Jan 15, 2026 | 4.81 | 4.82 | 4.66 | 4.66 | 4.66 | -3.12% | 30,191,900 |
| Jan 14, 2026 | 4.91 | 4.91 | 4.78 | 4.81 | 4.81 | -2.04% | 24,525,600 |
| Jan 13, 2026 | 4.88 | 4.93 | 4.88 | 4.91 | 4.91 | 1.03% | 13,615,900 |
| Jan 12, 2026 | 4.84 | 4.91 | 4.84 | 4.86 | 4.86 | 0.21% | 11,903,600 |
| Jan 9, 2026 | 4.86 | 4.89 | 4.79 | 4.85 | 4.85 | -0.21% | 19,276,100 |
| Jan 8, 2026 | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | -0.21% | 21,159,600 |
| Jan 7, 2026 | 4.94 | 4.95 | 4.83 | 4.87 | 4.87 | -1.42% | 21,921,500 |
| Jan 6, 2026 | 4.92 | 4.96 | 4.87 | 4.94 | 4.94 | 0.82% | 8,513,400 |
| Jan 5, 2026 | 4.94 | 5.01 | 4.87 | 4.90 | 4.90 | -0.81% | 11,542,300 |
| Jan 2, 2026 | 4.98 | 5.04 | 4.86 | 4.94 | 4.94 | -0.80% | 17,770,900 |
| Dec 31, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | 9,503,900 |
| Dec 30, 2025 | 5.02 | 5.07 | 5.00 | 5.05 | 5.05 | 0.60% | 6,858,900 |
| Dec 29, 2025 | 5.01 | 5.08 | 5.00 | 5.02 | 5.02 | 0.40% | 4,906,300 |
| Dec 26, 2025 | 5.10 | 5.10 | 4.99 | 5.00 | 5.00 | -1.96% | 7,972,800 |
| Dec 24, 2025 | 4.98 | 5.10 | 4.97 | 5.10 | 5.10 | 2.62% | 14,180,300 |
| Dec 23, 2025 | 4.97 | 4.99 | 4.94 | 4.97 | 4.97 | - | 9,413,200 |
| Dec 22, 2025 | 4.90 | 4.98 | 4.89 | 4.97 | 4.97 | 1.84% | 9,652,300 |
| Dec 19, 2025 | 4.97 | 5.03 | 4.88 | 4.88 | 4.88 | -1.41% | 16,421,800 |
| Dec 18, 2025 | 4.88 | 4.99 | 4.85 | 4.95 | 4.95 | 1.64% | 19,009,800 |
| Dec 17, 2025 | 4.76 | 4.90 | 4.73 | 4.87 | 4.87 | 2.10% | 14,094,800 |
| Dec 16, 2025 | 4.80 | 4.85 | 4.74 | 4.77 | 4.77 | -0.83% | 20,873,300 |
| Dec 15, 2025 | 4.82 | 4.88 | 4.78 | 4.81 | 4.81 | -0.82% | 19,990,200 |
| Dec 12, 2025 | 4.90 | 4.95 | 4.83 | 4.85 | 4.85 | -0.82% | 38,200,700 |
| Dec 11, 2025 | 5.05 | 5.09 | 4.78 | 4.89 | 4.89 | -4.68% | 53,410,500 |
| Dec 10, 2025 | 5.12 | 5.14 | 5.05 | 5.13 | 5.13 | -0.19% | 9,840,600 |
| Dec 9, 2025 | 5.17 | 5.17 | 5.03 | 5.14 | 5.14 | -1.15% | 19,752,600 |
| Dec 8, 2025 | 5.24 | 5.25 | 5.15 | 5.20 | 5.20 | -0.76% | 10,568,600 |
| Dec 5, 2025 | 5.15 | 5.24 | 5.14 | 5.24 | 5.24 | 1.75% | 5,174,900 |
| Dec 4, 2025 | 5.11 | 5.18 | 5.09 | 5.15 | 5.15 | 0.78% | 12,802,300 |
| Dec 3, 2025 | 5.15 | 5.16 | 5.02 | 5.11 | 5.11 | -0.78% | 11,894,800 |
| Dec 2, 2025 | 5.24 | 5.30 | 5.07 | 5.15 | 5.15 | -2.83% | 17,207,400 |
| Dec 1, 2025 | 5.35 | 5.40 | 5.15 | 5.30 | 5.30 | -0.93% | 20,023,500 |
| Nov 28, 2025 | 5.42 | 5.46 | 5.31 | 5.35 | 5.35 | -1.83% | 8,915,300 |
| Nov 27, 2025 | 5.45 | 5.48 | 5.44 | 5.45 | 5.45 | - | 8,598,800 |
| Nov 26, 2025 | 5.37 | 5.47 | 5.36 | 5.45 | 5.45 | 1.49% | 12,928,300 |
| Nov 25, 2025 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | -1.47% | 7,507,900 |
| Nov 24, 2025 | 5.42 | 5.47 | 5.36 | 5.45 | 5.45 | 0.55% | 25,214,300 |
| Nov 21, 2025 | 5.38 | 5.50 | 5.37 | 5.42 | 5.42 | 0.37% | 22,071,200 |
| Nov 20, 2025 | 5.42 | 5.46 | 5.40 | 5.40 | 5.40 | - | 24,437,300 |
| Nov 19, 2025 | 5.23 | 5.42 | 5.18 | 5.40 | 5.40 | 3.05% | 12,794,300 |
| Nov 18, 2025 | 5.24 | 5.36 | 5.17 | 5.24 | 5.24 | - | 27,604,100 |
| Nov 17, 2025 | 5.18 | 5.30 | 5.16 | 5.24 | 5.24 | 1.35% | 16,539,700 |
| Nov 14, 2025 | 5.15 | 5.18 | 5.14 | 5.17 | 5.17 | 0.19% | 28,380,900 |
| Nov 13, 2025 | 5.15 | 5.19 | 5.14 | 5.16 | 5.16 | 0.39% | 32,535,400 |