Gamuda Berhad (KLSE:GAMUDA)
Malaysia · Delayed Price · Currency is MYR 4.420
0.00 (0.00%)
At close: Aug 21, 2026
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | - | 6,847,200 |
| Aug 20, 2026 | 4.39 | 4.44 | 4.36 | 4.42 | 4.42 | 1.14% | 10,733,800 |
| Aug 19, 2026 | 4.49 | 4.49 | 4.37 | 4.37 | 4.37 | -2.67% | 9,075,800 |
| Aug 18, 2026 | 4.47 | 4.49 | 4.42 | 4.49 | 4.49 | 0.45% | 11,055,100 |
| Aug 17, 2026 | 4.41 | 4.47 | 4.39 | 4.47 | 4.47 | 1.36% | 9,163,400 |
| Aug 14, 2026 | 4.51 | 4.51 | 4.38 | 4.41 | 4.41 | -2.43% | 16,324,700 |
| Aug 13, 2026 | 4.47 | 4.57 | 4.47 | 4.52 | 4.52 | 0.89% | 22,539,000 |
| Aug 12, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.48 | -0.44% | 6,418,700 |
| Aug 11, 2026 | 4.44 | 4.57 | 4.44 | 4.50 | 4.50 | 1.35% | 23,804,400 |
| Aug 10, 2026 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | -0.45% | 6,664,700 |
| Aug 7, 2026 | 4.49 | 4.52 | 4.45 | 4.46 | 4.46 | -0.67% | 14,642,900 |
| Aug 6, 2026 | 4.41 | 4.50 | 4.41 | 4.49 | 4.49 | 1.81% | 26,669,100 |
| Aug 5, 2026 | 4.22 | 4.43 | 4.21 | 4.41 | 4.41 | 4.75% | 24,327,300 |
| Aug 4, 2026 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -0.71% | 4,347,600 |
| Aug 3, 2026 | 4.27 | 4.32 | 4.23 | 4.29 | 4.24 | 0.47% | 8,828,500 |
| Jul 31, 2026 | 4.26 | 4.31 | 4.23 | 4.27 | 4.22 | 0.23% | 9,770,700 |
| Jul 30, 2026 | 4.22 | 4.27 | 4.19 | 4.26 | 4.21 | 0.47% | 4,311,800 |
| Jul 29, 2026 | 4.23 | 4.27 | 4.18 | 4.24 | 4.19 | 0.24% | 8,183,900 |
| Jul 28, 2026 | 4.25 | 4.28 | 4.23 | 4.23 | 4.18 | -0.70% | 6,900,800 |
| Jul 27, 2026 | 4.30 | 4.32 | 4.25 | 4.26 | 4.21 | -0.93% | 3,785,900 |
| Jul 24, 2026 | 4.32 | 4.32 | 4.23 | 4.30 | 4.25 | -0.92% | 6,755,100 |
| Jul 23, 2026 | 4.26 | 4.34 | 4.25 | 4.34 | 4.29 | 1.88% | 6,704,600 |
| Jul 22, 2026 | 4.24 | 4.29 | 4.22 | 4.26 | 4.21 | 0.47% | 6,099,100 |
| Jul 21, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.19 | 0.71% | 4,154,300 |
| Jul 20, 2026 | 4.25 | 4.26 | 4.21 | 4.21 | 4.16 | -0.94% | 4,370,500 |
| Jul 17, 2026 | 4.24 | 4.26 | 4.19 | 4.25 | 4.20 | 0.24% | 5,963,900 |
| Jul 16, 2026 | 4.19 | 4.27 | 4.18 | 4.24 | 4.19 | 1.92% | 9,712,000 |
| Jul 15, 2026 | 4.14 | 4.18 | 4.12 | 4.16 | 4.11 | 0.24% | 8,235,300 |
| Jul 14, 2026 | 4.14 | 4.16 | 4.11 | 4.15 | 4.10 | - | 11,347,600 |
| Jul 13, 2026 | 4.12 | 4.19 | 4.11 | 4.15 | 4.10 | 0.48% | 11,867,700 |
| Jul 10, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.08 | 1.98% | 8,326,100 |
| Jul 9, 2026 | 4.06 | 4.09 | 4.03 | 4.05 | 4.00 | -0.25% | 7,160,200 |
| Jul 8, 2026 | 4.09 | 4.12 | 4.05 | 4.06 | 4.01 | -0.98% | 12,701,700 |
| Jul 7, 2026 | 4.15 | 4.17 | 4.10 | 4.10 | 4.05 | -1.20% | 8,360,600 |
| Jul 6, 2026 | 4.17 | 4.19 | 4.12 | 4.15 | 4.10 | - | 5,822,900 |
| Jul 3, 2026 | 4.17 | 4.23 | 4.13 | 4.15 | 4.10 | -0.48% | 12,824,800 |
| Jul 2, 2026 | 4.29 | 4.30 | 4.15 | 4.17 | 4.12 | -3.02% | 11,904,000 |
| Jul 1, 2026 | 4.30 | 4.36 | 4.27 | 4.30 | 4.25 | -1.60% | 8,769,000 |
| Jun 30, 2026 | 4.20 | 4.37 | 4.18 | 4.37 | 4.32 | 4.05% | 37,921,900 |
| Jun 29, 2026 | 4.25 | 4.26 | 4.18 | 4.20 | 4.15 | -1.18% | 7,882,300 |
| Jun 26, 2026 | 4.29 | 4.31 | 4.22 | 4.25 | 4.20 | - | 12,512,000 |
| Jun 25, 2026 | 4.36 | 4.40 | 4.24 | 4.25 | 4.20 | -2.52% | 9,708,000 |
| Jun 24, 2026 | 4.34 | 4.39 | 4.34 | 4.36 | 4.31 | 0.46% | 7,244,200 |
| Jun 23, 2026 | 4.41 | 4.41 | 4.34 | 4.34 | 4.29 | -1.59% | 7,822,200 |
| Jun 22, 2026 | 4.42 | 4.45 | 4.39 | 4.41 | 4.36 | -0.45% | 7,655,800 |
| Jun 19, 2026 | 4.40 | 4.43 | 4.33 | 4.43 | 4.38 | 0.45% | 11,605,700 |
| Jun 18, 2026 | 4.42 | 4.48 | 4.40 | 4.41 | 4.36 | -0.45% | 14,241,300 |
| Jun 16, 2026 | 4.34 | 4.44 | 4.31 | 4.43 | 4.38 | 2.31% | 14,821,300 |
| Jun 15, 2026 | 4.29 | 4.34 | 4.26 | 4.33 | 4.28 | 1.64% | 9,636,200 |
| Jun 12, 2026 | 4.30 | 4.32 | 4.24 | 4.26 | 4.21 | -0.70% | 2,581,200 |