Gamuda Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	4.05	4.13	4.05	4.13	4.13	1.98%	8,326,100
Jul 9, 2026	4.06	4.09	4.03	4.05	4.05	-0.25%	7,160,200
Jul 8, 2026	4.09	4.12	4.05	4.06	4.06	-0.98%	12,701,700
Jul 7, 2026	4.15	4.17	4.10	4.10	4.10	-1.20%	8,360,600
Jul 6, 2026	4.17	4.19	4.12	4.15	4.15	-	5,822,900
Jul 3, 2026	4.17	4.23	4.13	4.15	4.15	-0.48%	12,824,800
Jul 2, 2026	4.29	4.30	4.15	4.17	4.17	-3.02%	11,904,000
Jul 1, 2026	4.30	4.36	4.27	4.30	4.30	-1.60%	8,769,000
Jun 30, 2026	4.20	4.37	4.18	4.37	4.37	4.05%	37,921,900
Jun 29, 2026	4.25	4.26	4.18	4.20	4.20	-1.18%	7,882,300
Jun 26, 2026	4.29	4.31	4.22	4.25	4.25	-	12,512,000
Jun 25, 2026	4.36	4.40	4.24	4.25	4.25	-2.52%	9,708,000
Jun 24, 2026	4.34	4.39	4.34	4.36	4.36	0.46%	7,244,200
Jun 23, 2026	4.41	4.41	4.34	4.34	4.34	-1.59%	7,822,200
Jun 22, 2026	4.42	4.45	4.39	4.41	4.41	-0.45%	7,655,800
Jun 19, 2026	4.40	4.43	4.33	4.43	4.43	0.45%	11,605,700
Jun 18, 2026	4.42	4.48	4.40	4.41	4.41	-0.45%	14,241,300
Jun 16, 2026	4.34	4.44	4.31	4.43	4.43	2.31%	14,821,300
Jun 15, 2026	4.29	4.34	4.26	4.33	4.33	1.64%	9,636,200
Jun 12, 2026	4.30	4.32	4.24	4.26	4.26	-0.70%	2,581,200
Jun 11, 2026	4.23	4.29	4.23	4.29	4.29	0.70%	6,669,600
Jun 10, 2026	4.31	4.33	4.23	4.26	4.26	-0.93%	10,200,000
Jun 9, 2026	4.29	4.31	4.23	4.30	4.30	0.47%	7,073,400
Jun 8, 2026	4.27	4.30	4.23	4.28	4.28	-0.93%	8,857,700
Jun 5, 2026	4.40	4.42	4.30	4.32	4.32	-1.82%	11,276,900
Jun 4, 2026	4.34	4.41	4.31	4.40	4.40	1.38%	10,488,600
Jun 3, 2026	4.20	4.36	4.20	4.34	4.34	3.33%	21,802,200
May 29, 2026	4.30	4.35	4.20	4.20	4.20	-1.64%	49,135,200
May 28, 2026	4.25	4.36	4.22	4.27	4.27	0.47%	12,729,400
May 26, 2026	4.33	4.37	4.23	4.25	4.25	-1.85%	15,575,400
May 25, 2026	4.40	4.42	4.33	4.33	4.33	-1.59%	8,376,800
May 22, 2026	4.35	4.40	4.34	4.40	4.40	1.38%	8,354,500
May 21, 2026	4.45	4.48	4.34	4.34	4.34	-1.36%	10,644,400
May 20, 2026	4.48	4.55	4.39	4.40	4.40	-1.57%	12,527,000
May 19, 2026	4.39	4.49	4.38	4.47	4.47	1.82%	9,496,000
May 18, 2026	4.50	4.50	4.39	4.39	4.39	-2.44%	10,427,500
May 15, 2026	4.62	4.62	4.50	4.50	4.50	-2.81%	13,719,900
May 14, 2026	4.65	4.65	4.55	4.63	4.63	-0.43%	9,669,700
May 13, 2026	4.54	4.65	4.52	4.65	4.65	2.65%	18,758,400
May 12, 2026	4.51	4.56	4.46	4.53	4.53	0.44%	11,042,600
May 11, 2026	4.53	4.60	4.50	4.51	4.51	0.22%	18,508,100
May 8, 2026	4.58	4.62	4.50	4.50	4.50	-0.66%	11,793,300
May 7, 2026	4.65	4.67	4.52	4.53	4.53	-2.16%	19,967,400
May 6, 2026	4.42	4.65	4.42	4.63	4.63	4.75%	39,366,900
May 5, 2026	4.43	4.43	4.38	4.42	4.42	-0.23%	6,721,700
May 4, 2026	4.43	4.46	4.40	4.43	4.43	0.23%	5,983,700
Apr 30, 2026	4.42	4.44	4.38	4.42	4.42	-	15,013,000
Apr 29, 2026	4.46	4.47	4.37	4.42	4.42	-0.90%	14,888,000
Apr 28, 2026	4.31	4.46	4.30	4.46	4.46	3.72%	14,327,000
Apr 27, 2026	4.31	4.37	4.22	4.30	4.30	-	14,360,400