Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia · Delayed Price · Currency is MYR 4.300
-0.090 (-2.05%)
At close: Sep 4, 2025
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.39 | 4.41 | 4.30 | 4.30 | 4.30 | -2.05% | 721,600 |
| Sep 3, 2025 | 4.34 | 4.44 | 4.34 | 4.39 | 4.39 | - | 1,728,100 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.30 | 4.39 | 4.39 | -0.23% | 659,400 |
| Aug 29, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.40 | 1.15% | 2,122,400 |
| Aug 28, 2025 | 4.39 | 4.45 | 4.35 | 4.35 | 4.35 | -0.91% | 1,000,200 |
| Aug 27, 2025 | 4.27 | 4.44 | 4.27 | 4.39 | 4.39 | 3.05% | 1,060,500 |
| Aug 26, 2025 | 4.37 | 4.41 | 4.26 | 4.26 | 4.26 | -2.52% | 948,900 |
| Aug 25, 2025 | 4.38 | 4.42 | 4.34 | 4.37 | 4.37 | 0.46% | 1,314,300 |
| Aug 22, 2025 | 4.30 | 4.39 | 4.20 | 4.35 | 4.35 | 1.16% | 477,700 |
| Aug 21, 2025 | 4.30 | 4.33 | 4.27 | 4.30 | 4.30 | - | 1,107,600 |
| Aug 20, 2025 | 4.46 | 4.46 | 4.26 | 4.30 | 4.30 | -3.59% | 577,000 |
| Aug 19, 2025 | 4.33 | 4.55 | 4.32 | 4.46 | 4.46 | 2.76% | 982,800 |
| Aug 18, 2025 | 4.32 | 4.35 | 4.28 | 4.34 | 4.34 | - | 452,200 |
| Aug 15, 2025 | 4.35 | 4.35 | 4.28 | 4.34 | 4.34 | -0.23% | 804,400 |
| Aug 14, 2025 | 4.35 | 4.39 | 4.33 | 4.35 | 4.35 | -0.23% | 417,700 |
| Aug 13, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.46% | 140,800 |
| Aug 12, 2025 | 4.27 | 4.38 | 4.26 | 4.38 | 4.38 | 2.82% | 482,000 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | -1.16% | 167,900 |
| Aug 8, 2025 | 4.27 | 4.33 | 4.24 | 4.31 | 4.31 | 1.65% | 216,000 |
| Aug 7, 2025 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | 0.24% | 139,400 |
| Aug 6, 2025 | 4.20 | 4.28 | 4.20 | 4.23 | 4.23 | - | 200,400 |
| Aug 5, 2025 | 4.15 | 4.24 | 4.15 | 4.23 | 4.23 | 1.44% | 1,195,100 |
| Aug 4, 2025 | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -1.65% | 617,800 |
| Aug 1, 2025 | 4.16 | 4.24 | 4.12 | 4.24 | 4.24 | 1.92% | 5,649,600 |
| Jul 31, 2025 | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | - | 391,900 |
| Jul 30, 2025 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | -0.95% | 669,400 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | -0.71% | 875,000 |
| Jul 28, 2025 | 4.27 | 4.28 | 4.23 | 4.23 | 4.23 | -0.94% | 747,100 |
| Jul 25, 2025 | 4.32 | 4.33 | 4.26 | 4.27 | 4.27 | -1.39% | 416,600 |
| Jul 24, 2025 | 4.26 | 4.33 | 4.26 | 4.33 | 4.33 | 1.41% | 224,000 |
| Jul 23, 2025 | 4.31 | 4.31 | 4.26 | 4.27 | 4.27 | -0.93% | 414,300 |
| Jul 22, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.31 | 0.23% | 177,200 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | 0.23% | 473,600 |
| Jul 18, 2025 | 4.28 | 4.32 | 4.28 | 4.29 | 4.29 | 0.23% | 149,000 |
| Jul 17, 2025 | 4.30 | 4.33 | 4.27 | 4.28 | 4.28 | -0.47% | 246,600 |
| Jul 16, 2025 | 4.38 | 4.38 | 4.26 | 4.30 | 4.30 | -0.69% | 347,000 |
| Jul 15, 2025 | 4.35 | 4.37 | 4.31 | 4.33 | 4.33 | -0.46% | 781,600 |
| Jul 14, 2025 | 4.36 | 4.41 | 4.35 | 4.35 | 4.35 | -0.91% | 294,600 |
| Jul 11, 2025 | 4.41 | 4.41 | 4.37 | 4.39 | 4.39 | -0.45% | 344,400 |
| Jul 10, 2025 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | 1.15% | 249,900 |
| Jul 9, 2025 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | - | 342,900 |
| Jul 8, 2025 | 4.34 | 4.39 | 4.32 | 4.36 | 4.36 | -0.46% | 893,500 |
| Jul 7, 2025 | 4.34 | 4.39 | 4.30 | 4.38 | 4.38 | 0.92% | 510,400 |
| Jul 4, 2025 | 4.43 | 4.43 | 4.34 | 4.34 | 4.34 | -2.03% | 367,400 |
| Jul 3, 2025 | 4.35 | 4.43 | 4.30 | 4.43 | 4.43 | 2.07% | 1,185,400 |
| Jul 2, 2025 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 1.40% | 1,167,200 |
| Jul 1, 2025 | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | 0.23% | 1,229,600 |
| Jun 30, 2025 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | 0.95% | 1,622,300 |
| Jun 26, 2025 | 4.29 | 4.32 | 4.23 | 4.23 | 4.23 | -0.47% | 903,800 |
| Jun 25, 2025 | 4.26 | 4.31 | 4.23 | 4.25 | 4.25 | - | 1,340,400 |