Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia · Delayed Price · Currency is MYR 4.500
0.00 (0.00%)
At close: Oct 24, 2025
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.50 | 4.51 | 4.43 | 4.50 | 4.50 | - | 294,900 |
| Oct 23, 2025 | 4.53 | 4.58 | 4.48 | 4.50 | 4.50 | -0.66% | 884,400 |
| Oct 22, 2025 | 4.56 | 4.58 | 4.50 | 4.53 | 4.53 | 0.44% | 1,124,700 |
| Oct 21, 2025 | 4.53 | 4.61 | 4.50 | 4.51 | 4.51 | -0.22% | 69,400 |
| Oct 17, 2025 | 4.51 | 4.60 | 4.46 | 4.52 | 4.52 | 0.22% | 519,600 |
| Oct 16, 2025 | 4.56 | 4.60 | 4.48 | 4.51 | 4.51 | -2.38% | 538,000 |
| Oct 15, 2025 | 4.68 | 4.73 | 4.62 | 4.62 | 4.56 | -1.28% | 6,473,900 |
| Oct 14, 2025 | 4.78 | 4.80 | 4.61 | 4.68 | 4.62 | -2.09% | 1,066,700 |
| Oct 13, 2025 | 4.70 | 4.85 | 4.70 | 4.78 | 4.72 | 1.27% | 1,202,000 |
| Oct 10, 2025 | 4.58 | 4.88 | 4.58 | 4.72 | 4.66 | 1.51% | 1,992,900 |
| Oct 9, 2025 | 4.46 | 4.66 | 4.40 | 4.65 | 4.59 | 4.26% | 1,664,400 |
| Oct 8, 2025 | 4.32 | 4.46 | 4.31 | 4.46 | 4.40 | 3.24% | 2,230,400 |
| Oct 7, 2025 | 4.31 | 4.32 | 4.30 | 4.32 | 4.26 | - | 259,700 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.26 | - | 106,500 |
| Oct 3, 2025 | 4.31 | 4.32 | 4.29 | 4.32 | 4.26 | 0.23% | 382,700 |
| Oct 2, 2025 | 4.31 | 4.31 | 4.28 | 4.31 | 4.25 | - | 574,000 |
| Oct 1, 2025 | 4.31 | 4.31 | 4.29 | 4.31 | 4.25 | - | 598,600 |
| Sep 30, 2025 | 4.30 | 4.32 | 4.28 | 4.31 | 4.25 | 0.23% | 665,700 |
| Sep 29, 2025 | 4.32 | 4.32 | 4.27 | 4.30 | 4.24 | -0.23% | 653,300 |
| Sep 26, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.25 | -0.23% | 580,700 |
| Sep 25, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | 4.26 | 0.47% | 643,800 |
| Sep 24, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.24 | 0.70% | 543,200 |
| Sep 23, 2025 | 4.33 | 4.33 | 4.27 | 4.27 | 4.22 | -0.70% | 1,019,400 |
| Sep 22, 2025 | 4.32 | 4.32 | 4.29 | 4.30 | 4.24 | -0.46% | 1,446,100 |
| Sep 19, 2025 | 4.31 | 4.33 | 4.28 | 4.32 | 4.26 | -0.69% | 18,992,200 |
| Sep 18, 2025 | 4.34 | 4.40 | 4.29 | 4.35 | 4.29 | 0.69% | 3,878,000 |
| Sep 17, 2025 | 4.31 | 4.36 | 4.29 | 4.32 | 4.26 | 0.23% | 5,066,000 |
| Sep 12, 2025 | 4.31 | 4.34 | 4.30 | 4.31 | 4.25 | 0.23% | 2,573,000 |
| Sep 11, 2025 | 4.31 | 4.38 | 4.30 | 4.30 | 4.24 | - | 993,000 |
| Sep 10, 2025 | 4.29 | 4.32 | 4.25 | 4.30 | 4.24 | 0.70% | 634,900 |
| Sep 9, 2025 | 4.27 | 4.32 | 4.27 | 4.27 | 4.22 | - | 1,117,800 |
| Sep 8, 2025 | 4.30 | 4.32 | 4.24 | 4.27 | 4.22 | -0.70% | 2,410,300 |
| Sep 4, 2025 | 4.39 | 4.41 | 4.30 | 4.30 | 4.24 | -2.05% | 721,600 |
| Sep 3, 2025 | 4.34 | 4.44 | 4.34 | 4.39 | 4.33 | - | 1,728,100 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.30 | 4.39 | 4.33 | -0.23% | 659,400 |
| Aug 29, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.34 | 1.15% | 2,122,400 |
| Aug 28, 2025 | 4.39 | 4.45 | 4.35 | 4.35 | 4.29 | -0.91% | 1,000,200 |
| Aug 27, 2025 | 4.27 | 4.44 | 4.27 | 4.39 | 4.33 | 3.05% | 1,060,500 |
| Aug 26, 2025 | 4.37 | 4.41 | 4.26 | 4.26 | 4.21 | -2.52% | 948,900 |
| Aug 25, 2025 | 4.38 | 4.42 | 4.34 | 4.37 | 4.31 | 0.46% | 1,314,300 |
| Aug 22, 2025 | 4.30 | 4.39 | 4.20 | 4.35 | 4.29 | 1.16% | 477,700 |
| Aug 21, 2025 | 4.30 | 4.33 | 4.27 | 4.30 | 4.24 | - | 1,107,600 |
| Aug 20, 2025 | 4.46 | 4.46 | 4.26 | 4.30 | 4.24 | -3.59% | 577,000 |
| Aug 19, 2025 | 4.33 | 4.55 | 4.32 | 4.46 | 4.40 | 2.76% | 982,800 |
| Aug 18, 2025 | 4.32 | 4.35 | 4.28 | 4.34 | 4.28 | - | 452,200 |
| Aug 15, 2025 | 4.35 | 4.35 | 4.28 | 4.34 | 4.28 | -0.23% | 804,400 |
| Aug 14, 2025 | 4.35 | 4.39 | 4.33 | 4.35 | 4.29 | -0.23% | 417,700 |
| Aug 13, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.30 | -0.46% | 140,800 |
| Aug 12, 2025 | 4.27 | 4.38 | 4.26 | 4.38 | 4.32 | 2.82% | 482,000 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.21 | -1.16% | 167,900 |