Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia · Delayed Price · Currency is MYR 5.40
-0.04 (-0.74%)
At close: Mar 19, 2026
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.56 | 5.63 | 5.37 | 5.40 | 5.40 | -0.74% | 2,097,700 |
| Mar 18, 2026 | 5.20 | 5.45 | 5.20 | 5.44 | 5.44 | 3.62% | 1,057,000 |
| Mar 17, 2026 | 5.34 | 5.36 | 5.20 | 5.25 | 5.25 | -1.69% | 948,400 |
| Mar 16, 2026 | 5.30 | 5.45 | 5.19 | 5.34 | 5.34 | 1.14% | 993,500 |
| Mar 13, 2026 | 5.05 | 5.29 | 5.05 | 5.28 | 5.28 | 4.76% | 2,012,600 |
| Mar 12, 2026 | 4.93 | 5.05 | 4.93 | 5.04 | 5.04 | 3.28% | 1,448,000 |
| Mar 11, 2026 | 4.92 | 4.95 | 4.88 | 4.88 | 4.88 | -1.41% | 850,600 |
| Mar 10, 2026 | 4.90 | 4.98 | 4.86 | 4.95 | 4.95 | - | 1,192,000 |
| Mar 9, 2026 | 5.03 | 5.08 | 4.93 | 4.95 | 4.95 | -1.20% | 2,917,300 |
| Mar 6, 2026 | 5.02 | 5.09 | 5.00 | 5.01 | 5.01 | - | 917,100 |
| Mar 5, 2026 | 4.99 | 5.05 | 4.94 | 5.01 | 5.01 | 0.40% | 1,174,400 |
| Mar 4, 2026 | 5.01 | 5.12 | 4.95 | 4.99 | 4.99 | -0.40% | 1,024,700 |
| Mar 3, 2026 | 4.84 | 5.05 | 4.84 | 5.01 | 5.01 | 3.94% | 2,483,800 |
| Mar 2, 2026 | 4.82 | 4.88 | 4.80 | 4.82 | 4.82 | 0.42% | 1,440,500 |
| Feb 27, 2026 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | 0.84% | 2,235,500 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.69 | 4.76 | 4.76 | -0.21% | 4,021,600 |
| Feb 25, 2026 | 4.65 | 4.90 | 4.46 | 4.77 | 4.77 | 0.42% | 6,903,000 |
| Feb 24, 2026 | 4.76 | 4.80 | 4.67 | 4.75 | 4.75 | -0.21% | 456,900 |
| Feb 23, 2026 | 4.76 | 4.82 | 4.75 | 4.76 | 4.76 | 0.21% | 3,644,900 |
| Feb 20, 2026 | 4.78 | 4.82 | 4.73 | 4.75 | 4.75 | -0.63% | 1,528,900 |
| Feb 19, 2026 | 4.68 | 4.80 | 4.68 | 4.78 | 4.78 | 2.14% | 590,000 |
| Feb 16, 2026 | 4.67 | 4.75 | 4.67 | 4.68 | 4.68 | 0.21% | 788,900 |
| Feb 13, 2026 | 4.63 | 4.67 | 4.60 | 4.67 | 4.67 | 0.86% | 540,700 |
| Feb 12, 2026 | 4.66 | 4.68 | 4.63 | 4.63 | 4.63 | -0.64% | 1,054,300 |
| Feb 11, 2026 | 4.63 | 4.71 | 4.63 | 4.66 | 4.66 | 0.65% | 949,000 |
| Feb 10, 2026 | 4.69 | 4.71 | 4.60 | 4.63 | 4.63 | -1.07% | 799,900 |
| Feb 9, 2026 | 4.60 | 4.73 | 4.60 | 4.68 | 4.68 | 1.30% | 247,500 |
| Feb 6, 2026 | 4.62 | 4.66 | 4.62 | 4.62 | 4.62 | -0.65% | 579,200 |
| Feb 5, 2026 | 4.65 | 4.73 | 4.64 | 4.65 | 4.65 | 0.22% | 1,119,500 |
| Feb 4, 2026 | 4.63 | 4.68 | 4.61 | 4.64 | 4.64 | - | 973,800 |
| Feb 3, 2026 | 4.60 | 4.74 | 4.60 | 4.64 | 4.64 | 0.65% | 1,035,500 |
| Jan 30, 2026 | 4.61 | 4.65 | 4.61 | 4.61 | 4.61 | 0.22% | 1,858,700 |
| Jan 29, 2026 | 4.72 | 4.80 | 4.60 | 4.60 | 4.60 | -3.16% | 7,318,500 |
| Jan 28, 2026 | 4.81 | 4.92 | 4.67 | 4.75 | 4.75 | -1.25% | 2,438,600 |
| Jan 27, 2026 | 4.60 | 4.82 | 4.60 | 4.81 | 4.81 | 4.57% | 808,500 |
| Jan 26, 2026 | 4.53 | 4.62 | 4.53 | 4.60 | 4.60 | 1.55% | 842,400 |
| Jan 23, 2026 | 4.45 | 4.58 | 4.45 | 4.53 | 4.53 | 2.72% | 412,000 |
| Jan 22, 2026 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | -0.90% | 759,700 |
| Jan 21, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.14% | 134,000 |
| Jan 20, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | -0.23% | 101,600 |
| Jan 19, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | -0.23% | 94,800 |
| Jan 16, 2026 | 4.42 | 4.44 | 4.37 | 4.42 | 4.42 | -0.23% | 195,800 |
| Jan 15, 2026 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | - | 77,700 |
| Jan 14, 2026 | 4.41 | 4.45 | 4.41 | 4.43 | 4.43 | 0.45% | 178,300 |
| Jan 13, 2026 | 4.36 | 4.44 | 4.36 | 4.41 | 4.41 | 0.46% | 386,700 |
| Jan 12, 2026 | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | 0.92% | 312,800 |
| Jan 9, 2026 | 4.34 | 4.37 | 4.32 | 4.35 | 4.35 | - | 90,700 |
| Jan 8, 2026 | 4.36 | 4.37 | 4.34 | 4.35 | 4.35 | 0.23% | 181,600 |
| Jan 7, 2026 | 4.33 | 4.37 | 4.28 | 4.34 | 4.34 | 0.23% | 310,200 |
| Jan 6, 2026 | 4.29 | 4.33 | 4.28 | 4.33 | 4.33 | 0.93% | 641,300 |