Gamuda Berhad (KLSE:GAMUDA)
Malaysia · Delayed Price · Currency is MYR 4.270
+0.010 (0.23%)
At close: Jul 31, 2026
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.26 | 4.31 | 4.23 | 4.27 | 4.27 | 0.23% | 9,770,700 |
| Jul 30, 2026 | 4.22 | 4.27 | 4.19 | 4.26 | 4.26 | 0.47% | 4,311,800 |
| Jul 29, 2026 | 4.23 | 4.27 | 4.18 | 4.24 | 4.24 | 0.24% | 8,183,900 |
| Jul 28, 2026 | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | -0.70% | 6,900,800 |
| Jul 27, 2026 | 4.30 | 4.32 | 4.25 | 4.26 | 4.26 | -0.93% | 3,785,900 |
| Jul 24, 2026 | 4.32 | 4.32 | 4.23 | 4.30 | 4.30 | -0.92% | 6,755,100 |
| Jul 23, 2026 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | 1.88% | 6,704,600 |
| Jul 22, 2026 | 4.24 | 4.29 | 4.22 | 4.26 | 4.26 | 0.47% | 6,099,100 |
| Jul 21, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.71% | 4,154,300 |
| Jul 20, 2026 | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -0.94% | 4,370,500 |
| Jul 17, 2026 | 4.24 | 4.26 | 4.19 | 4.25 | 4.25 | 0.24% | 5,963,900 |
| Jul 16, 2026 | 4.19 | 4.27 | 4.18 | 4.24 | 4.24 | 1.92% | 9,712,000 |
| Jul 15, 2026 | 4.14 | 4.18 | 4.12 | 4.16 | 4.16 | 0.24% | 8,235,300 |
| Jul 14, 2026 | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | - | 11,347,600 |
| Jul 13, 2026 | 4.12 | 4.19 | 4.11 | 4.15 | 4.15 | 0.48% | 11,867,700 |
| 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 |