Gamuda Berhad (KLSE:GAMUDA)
Malaysia · Delayed Price · Currency is MYR 5.40
+0.22 (4.25%)
At close: Aug 1, 2025
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.22 | 5.44 | 5.22 | 5.40 | 5.40 | 4.25% | 22,742,400 |
| Jul 31, 2025 | 5.20 | 5.25 | 5.18 | 5.18 | 5.18 | -0.19% | 15,477,300 |
| Jul 30, 2025 | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | -0.95% | 6,116,700 |
| Jul 29, 2025 | 5.20 | 5.27 | 5.20 | 5.24 | 5.24 | 0.77% | 11,174,600 |
| Jul 28, 2025 | 5.23 | 5.24 | 5.18 | 5.20 | 5.20 | -0.19% | 8,432,500 |
| Jul 25, 2025 | 5.26 | 5.26 | 5.16 | 5.21 | 5.21 | -0.95% | 8,190,400 |
| Jul 24, 2025 | 5.25 | 5.27 | 5.21 | 5.26 | 5.26 | 0.57% | 9,727,200 |
| Jul 23, 2025 | 5.20 | 5.23 | 5.14 | 5.23 | 5.23 | 0.77% | 12,664,000 |
| Jul 22, 2025 | 5.28 | 5.32 | 5.19 | 5.19 | 5.19 | -1.33% | 6,068,700 |
| Jul 21, 2025 | 5.32 | 5.33 | 5.20 | 5.26 | 5.26 | -1.31% | 24,063,200 |
| Jul 18, 2025 | 5.17 | 5.33 | 5.17 | 5.33 | 5.33 | 3.50% | 39,985,200 |
| Jul 17, 2025 | 5.06 | 5.18 | 5.05 | 5.15 | 5.15 | 2.39% | 26,010,600 |
| Jul 16, 2025 | 4.95 | 5.05 | 4.94 | 5.03 | 5.03 | 1.41% | 18,008,200 |
| Jul 15, 2025 | 5.10 | 5.12 | 4.96 | 4.96 | 4.96 | -2.55% | 14,002,000 |
| Jul 14, 2025 | 5.10 | 5.16 | 5.08 | 5.09 | 5.09 | -0.20% | 9,278,700 |
| Jul 11, 2025 | 5.10 | 5.11 | 5.06 | 5.10 | 5.10 | - | 20,520,100 |
| Jul 10, 2025 | 4.99 | 5.10 | 4.98 | 5.10 | 5.10 | 2.62% | 27,278,800 |
| Jul 9, 2025 | 4.89 | 4.99 | 4.89 | 4.97 | 4.97 | 1.64% | 10,002,200 |
| Jul 8, 2025 | 4.93 | 4.93 | 4.86 | 4.89 | 4.89 | -1.41% | 21,157,900 |
| Jul 7, 2025 | 5.00 | 5.01 | 4.83 | 4.96 | 4.96 | -2.75% | 46,137,400 |
| Jul 4, 2025 | 5.04 | 5.14 | 5.01 | 5.10 | 5.10 | 1.19% | 34,331,000 |
| Jul 3, 2025 | 5.08 | 5.12 | 4.99 | 5.04 | 5.04 | -1.18% | 42,349,900 |
| Jul 2, 2025 | 4.99 | 5.10 | 4.99 | 5.10 | 5.10 | 2.62% | 35,369,900 |
| Jul 1, 2025 | 4.82 | 4.99 | 4.82 | 4.97 | 4.97 | 3.76% | 32,956,900 |
| Jun 30, 2025 | 4.70 | 4.82 | 4.68 | 4.79 | 4.79 | 3.01% | 37,317,600 |
| Jun 26, 2025 | 4.67 | 4.71 | 4.65 | 4.65 | 4.65 | -0.85% | 19,262,500 |
| Jun 25, 2025 | 4.72 | 4.77 | 4.65 | 4.69 | 4.69 | - | 12,565,400 |
| Jun 24, 2025 | 4.74 | 4.78 | 4.67 | 4.69 | 4.69 | -0.21% | 12,111,700 |
| Jun 23, 2025 | 4.64 | 4.73 | 4.56 | 4.70 | 4.70 | -0.42% | 11,030,400 |
| Jun 20, 2025 | 4.76 | 4.76 | 4.69 | 4.72 | 4.72 | -1.05% | 20,329,600 |
| Jun 19, 2025 | 4.82 | 4.84 | 4.72 | 4.77 | 4.77 | -1.04% | 9,241,300 |
| Jun 18, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.42% | 13,985,800 |
| Jun 17, 2025 | 4.80 | 4.84 | 4.78 | 4.80 | 4.80 | - | 13,410,000 |
| Jun 16, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 0.63% | 9,452,300 |
| Jun 13, 2025 | 4.72 | 4.77 | 4.69 | 4.77 | 4.77 | -0.21% | 9,206,700 |
| Jun 12, 2025 | 4.76 | 4.85 | 4.75 | 4.78 | 4.78 | 0.42% | 21,377,500 |
| Jun 11, 2025 | 4.72 | 4.82 | 4.71 | 4.76 | 4.76 | 1.28% | 50,851,800 |
| Jun 10, 2025 | 4.70 | 4.72 | 4.65 | 4.70 | 4.70 | - | 21,586,100 |
| Jun 9, 2025 | 4.78 | 4.79 | 4.70 | 4.70 | 4.70 | -1.47% | 24,621,300 |
| Jun 6, 2025 | 4.75 | 4.79 | 4.72 | 4.77 | 4.77 | 0.63% | 27,978,600 |
| Jun 5, 2025 | 4.66 | 4.74 | 4.65 | 4.74 | 4.74 | 1.72% | 49,492,600 |
| Jun 4, 2025 | 4.62 | 4.67 | 4.54 | 4.66 | 4.66 | 1.53% | 27,877,300 |
| Jun 3, 2025 | 4.59 | 4.64 | 4.56 | 4.59 | 4.59 | 0.44% | 15,707,500 |
| May 30, 2025 | 4.60 | 4.64 | 4.55 | 4.57 | 4.57 | -1.72% | 45,551,400 |
| May 29, 2025 | 4.71 | 4.74 | 4.63 | 4.65 | 4.65 | -0.85% | 9,641,100 |
| May 28, 2025 | 4.60 | 4.73 | 4.58 | 4.69 | 4.69 | 2.40% | 27,307,800 |
| May 27, 2025 | 4.56 | 4.58 | 4.52 | 4.58 | 4.58 | 0.22% | 11,572,200 |
| May 26, 2025 | 4.59 | 4.60 | 4.57 | 4.57 | 4.57 | -0.22% | 9,436,900 |
| May 23, 2025 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 1.10% | 10,454,300 |
| May 22, 2025 | 4.53 | 4.55 | 4.45 | 4.53 | 4.53 | -1.09% | 10,509,400 |