Gamuda Berhad (KLSE:GAMUDA)
Malaysia · Delayed Price · Currency is MYR 4.850
+0.020 (0.41%)
At close: Oct 23, 2026
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.80 | 4.85 | 4.74 | 4.85 | 4.85 | 0.41% | 15,878,600 |
| Oct 22, 2026 | 4.83 | 4.85 | 4.78 | 4.83 | 4.83 | - | 13,188,000 |
| Oct 21, 2026 | 4.77 | 4.86 | 4.77 | 4.83 | 4.83 | 1.68% | 14,553,900 |
| Oct 20, 2026 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -2.06% | 11,328,800 |
| Oct 19, 2026 | 4.76 | 4.86 | 4.67 | 4.85 | 4.85 | 1.04% | 17,487,900 |
| Oct 16, 2026 | 4.82 | 4.85 | 4.77 | 4.80 | 4.80 | -1.03% | 18,757,300 |
| Oct 15, 2026 | 4.87 | 4.91 | 4.81 | 4.85 | 4.85 | - | 16,327,300 |
| Oct 14, 2026 | 4.94 | 4.97 | 4.84 | 4.85 | 4.85 | -2.02% | 18,441,800 |
| Oct 13, 2026 | 5.03 | 5.06 | 4.90 | 4.95 | 4.95 | -1.39% | 20,475,900 |
| Oct 12, 2026 | 5.08 | 5.08 | 4.97 | 5.02 | 5.02 | -1.38% | 16,527,700 |
| Oct 9, 2026 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | 2.83% | 23,340,200 |
| Oct 8, 2026 | 5.08 | 5.08 | 4.90 | 4.95 | 4.95 | -2.56% | 30,000,900 |
| Oct 7, 2026 | 5.00 | 5.08 | 4.97 | 5.08 | 5.08 | 1.60% | 21,593,100 |
| Oct 6, 2026 | 4.99 | 5.04 | 4.99 | 5.00 | 5.00 | 0.20% | 17,113,400 |
| Oct 5, 2026 | 5.11 | 5.12 | 4.95 | 4.99 | 4.99 | -2.16% | 32,607,800 |
| Oct 2, 2026 | 5.10 | 5.16 | 5.08 | 5.10 | 5.10 | -0.39% | 20,310,500 |
| Oct 1, 2026 | 5.20 | 5.26 | 5.07 | 5.12 | 5.12 | -1.16% | 46,478,000 |
| Sep 30, 2026 | 5.00 | 5.28 | 4.99 | 5.18 | 5.18 | 4.02% | 87,441,600 |
| Sep 29, 2026 | 4.90 | 5.00 | 4.83 | 4.98 | 4.98 | 1.43% | 18,424,400 |
| Sep 28, 2026 | 4.87 | 4.92 | 4.84 | 4.91 | 4.91 | 0.61% | 12,020,700 |
| Sep 25, 2026 | 4.83 | 4.88 | 4.73 | 4.88 | 4.88 | 0.83% | 31,258,300 |
| Sep 24, 2026 | 4.77 | 4.85 | 4.76 | 4.84 | 4.84 | 1.26% | 17,700,800 |
| Sep 23, 2026 | 4.84 | 4.85 | 4.76 | 4.78 | 4.78 | -1.24% | 23,800,500 |
| Sep 22, 2026 | 4.84 | 4.86 | 4.79 | 4.84 | 4.84 | - | 16,665,900 |
| Sep 21, 2026 | 4.79 | 4.90 | 4.79 | 4.84 | 4.84 | 1.26% | 18,117,700 |
| Sep 18, 2026 | 4.76 | 4.82 | 4.74 | 4.78 | 4.78 | 0.84% | 24,914,400 |
| Sep 17, 2026 | 4.73 | 4.82 | 4.68 | 4.74 | 4.74 | -0.21% | 17,718,300 |
| Sep 15, 2026 | 4.82 | 4.91 | 4.73 | 4.75 | 4.75 | -1.04% | 14,179,400 |
| Sep 14, 2026 | 4.82 | 4.85 | 4.77 | 4.80 | 4.80 | -0.41% | 13,111,900 |
| Sep 11, 2026 | 4.91 | 4.91 | 4.80 | 4.82 | 4.82 | -1.83% | 15,769,600 |
| Sep 10, 2026 | 4.90 | 4.93 | 4.83 | 4.91 | 4.91 | -0.20% | 13,465,900 |
| Sep 9, 2026 | 4.79 | 5.00 | 4.76 | 4.92 | 4.92 | 2.50% | 42,711,700 |
| Sep 8, 2026 | 4.59 | 4.81 | 4.58 | 4.80 | 4.80 | 4.58% | 33,391,400 |
| Sep 7, 2026 | 4.62 | 4.63 | 4.55 | 4.59 | 4.59 | -0.65% | 8,200,900 |
| Sep 4, 2026 | 4.67 | 4.68 | 4.58 | 4.62 | 4.62 | -1.07% | 10,328,900 |
| Sep 3, 2026 | 4.44 | 4.67 | 4.40 | 4.67 | 4.67 | 5.66% | 29,921,200 |
| Sep 2, 2026 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 5,331,100 |
| Sep 1, 2026 | 4.44 | 4.49 | 4.40 | 4.46 | 4.46 | -1.11% | 12,682,700 |
| Aug 28, 2026 | 4.50 | 4.51 | 4.37 | 4.51 | 4.51 | -0.22% | 31,172,400 |
| Aug 27, 2026 | 4.45 | 4.53 | 4.41 | 4.52 | 4.52 | 2.03% | 16,027,500 |
| Aug 26, 2026 | 4.37 | 4.45 | 4.37 | 4.43 | 4.43 | 1.61% | 13,167,700 |
| Aug 24, 2026 | 4.42 | 4.44 | 4.33 | 4.36 | 4.36 | -1.36% | 9,372,300 |
| 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 |