Gamuda Berhad (KLSE:GAMUDA)
Malaysia · Delayed Price · Currency is MYR 4.200
-0.070 (-1.64%)
At close: May 29, 2026
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 4.45 | 4.46 | 4.29 | 4.30 | 4.30 | -3.59% | 24,223,100 |
| Apr 23, 2026 | 4.46 | 4.46 | 4.39 | 4.46 | 4.46 | - | 11,506,300 |
| Apr 22, 2026 | 4.43 | 4.47 | 4.39 | 4.46 | 4.46 | 0.22% | 17,582,400 |
| Apr 21, 2026 | 4.40 | 4.45 | 4.36 | 4.45 | 4.45 | 1.14% | 12,731,900 |
| Apr 20, 2026 | 4.35 | 4.41 | 4.31 | 4.40 | 4.40 | 0.69% | 17,111,700 |
| Apr 17, 2026 | 4.30 | 4.40 | 4.23 | 4.37 | 4.37 | 1.39% | 23,268,500 |
| Apr 16, 2026 | 4.16 | 4.31 | 4.16 | 4.31 | 4.31 | 4.36% | 21,742,600 |
| Apr 15, 2026 | 4.10 | 4.17 | 4.10 | 4.13 | 4.13 | 1.47% | 24,544,900 |
| Apr 14, 2026 | 4.02 | 4.10 | 4.01 | 4.07 | 4.07 | 1.75% | 15,474,900 |
| Apr 13, 2026 | 3.97 | 4.01 | 3.92 | 4.00 | 4.00 | -0.50% | 8,956,700 |
| Apr 10, 2026 | 4.00 | 4.05 | 3.97 | 4.02 | 4.02 | 0.75% | 21,584,000 |
| Apr 9, 2026 | 3.93 | 3.99 | 3.87 | 3.99 | 3.99 | 1.53% | 18,110,700 |
| Apr 8, 2026 | 3.88 | 3.97 | 3.87 | 3.93 | 3.93 | 3.15% | 26,961,000 |
| Apr 7, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.81 | 0.79% | 17,004,300 |
| Apr 6, 2026 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | -2.07% | 16,414,300 |
| Apr 3, 2026 | 3.84 | 3.93 | 3.80 | 3.86 | 3.86 | 0.52% | 9,394,900 |
| Apr 2, 2026 | 3.85 | 3.86 | 3.74 | 3.84 | 3.84 | - | 16,464,100 |
| Apr 1, 2026 | 3.80 | 3.84 | 3.75 | 3.84 | 3.84 | 2.95% | 23,039,400 |
| Mar 31, 2026 | 3.78 | 3.81 | 3.70 | 3.73 | 3.73 | -0.53% | 23,103,300 |
| Mar 30, 2026 | 3.95 | 3.95 | 3.71 | 3.75 | 3.75 | -6.02% | 47,393,400 |
| 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 |