Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia · Delayed Price · Currency is MYR 5.27
-0.06 (-1.13%)
At close: Oct 30, 2026
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.30 | 5.30 | 5.21 | 5.27 | 5.27 | -1.13% | 235,300 |
| Oct 29, 2026 | 5.30 | 5.38 | 5.26 | 5.33 | 5.33 | - | 1,239,500 |
| Oct 28, 2026 | 5.40 | 5.41 | 5.30 | 5.33 | 5.33 | -0.37% | 708,100 |
| Oct 27, 2026 | 5.30 | 5.49 | 5.30 | 5.35 | 5.35 | 1.13% | 4,151,200 |
| Oct 26, 2026 | 5.35 | 5.39 | 5.28 | 5.29 | 5.29 | -0.19% | 345,800 |
| Oct 23, 2026 | 5.22 | 5.32 | 5.17 | 5.30 | 5.30 | 1.34% | 313,900 |
| Oct 22, 2026 | 5.13 | 5.24 | 5.11 | 5.23 | 5.23 | 1.55% | 414,800 |
| Oct 21, 2026 | 5.19 | 5.24 | 5.17 | 5.20 | 5.15 | 0.19% | 1,720,400 |
| Oct 20, 2026 | 5.28 | 5.28 | 5.16 | 5.19 | 5.14 | -1.70% | 1,159,100 |
| Oct 19, 2026 | 5.18 | 5.28 | 5.18 | 5.28 | 5.23 | 1.93% | 1,231,900 |
| Oct 16, 2026 | 5.18 | 5.18 | 5.14 | 5.18 | 5.13 | 0.58% | 736,800 |
| Oct 15, 2026 | 5.12 | 5.23 | 5.09 | 5.15 | 5.10 | 0.19% | 278,500 |
| Oct 14, 2026 | 5.17 | 5.30 | 5.13 | 5.14 | 5.09 | -1.53% | 1,232,400 |
| Oct 13, 2026 | 5.32 | 5.32 | 5.14 | 5.22 | 5.17 | -2.06% | 960,300 |
| Oct 12, 2026 | 5.35 | 5.38 | 5.21 | 5.33 | 5.28 | -0.37% | 207,500 |
| Oct 9, 2026 | 5.30 | 5.37 | 5.30 | 5.35 | 5.30 | -0.93% | 1,863,200 |
| Oct 8, 2026 | 5.25 | 5.41 | 5.21 | 5.40 | 5.35 | 2.86% | 1,234,900 |
| Oct 7, 2026 | 5.08 | 5.27 | 5.08 | 5.25 | 5.20 | 3.14% | 2,640,000 |
| Oct 6, 2026 | 5.03 | 5.18 | 4.95 | 5.09 | 5.04 | 1.19% | 1,095,200 |
| Oct 5, 2026 | 4.88 | 5.03 | 4.85 | 5.03 | 4.98 | 3.71% | 546,500 |
| Oct 2, 2026 | 4.80 | 4.86 | 4.75 | 4.85 | 4.80 | 1.04% | 523,100 |
| Oct 1, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.75 | -3.03% | 419,100 |
| Sep 30, 2026 | 5.01 | 5.01 | 4.94 | 4.95 | 4.90 | -1.20% | 392,500 |
| Sep 29, 2026 | 5.00 | 5.08 | 4.99 | 5.01 | 4.96 | 0.20% | 813,800 |
| Sep 28, 2026 | 5.00 | 5.02 | 4.96 | 5.00 | 4.95 | -0.40% | 54,800 |
| Sep 25, 2026 | 4.98 | 5.02 | 4.95 | 5.02 | 4.97 | 0.80% | 336,300 |
| Sep 24, 2026 | 4.95 | 5.01 | 4.93 | 4.98 | 4.93 | 0.61% | 249,600 |
| Sep 23, 2026 | 5.00 | 5.05 | 4.95 | 4.95 | 4.90 | -1.20% | 1,452,200 |
| Sep 22, 2026 | 4.97 | 5.05 | 4.97 | 5.01 | 4.96 | 0.80% | 998,200 |
| Sep 21, 2026 | 4.97 | 4.99 | 4.92 | 4.97 | 4.92 | - | 822,600 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.92 | 4.97 | 4.92 | -0.80% | 2,283,700 |
| Sep 17, 2026 | 5.03 | 5.03 | 4.97 | 5.01 | 4.96 | -0.79% | 2,464,000 |
| Sep 15, 2026 | 4.90 | 5.08 | 4.88 | 5.05 | 5.00 | 2.43% | 840,300 |
| Sep 14, 2026 | 4.90 | 4.97 | 4.85 | 4.93 | 4.88 | 0.20% | 88,700 |
| Sep 11, 2026 | 4.90 | 4.97 | 4.87 | 4.92 | 4.87 | 0.41% | 1,052,800 |
| Sep 10, 2026 | 4.99 | 4.99 | 4.88 | 4.90 | 4.85 | -1.01% | 716,500 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.93 | 4.95 | 4.90 | -1.00% | 612,600 |
| Sep 8, 2026 | 5.00 | 5.02 | 4.98 | 5.00 | 4.95 | - | 409,900 |
| Sep 7, 2026 | 4.98 | 5.02 | 4.96 | 5.00 | 4.95 | 0.40% | 1,588,900 |
| Sep 4, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.93 | -0.80% | 379,000 |
| Sep 3, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 4.97 | 0.60% | 143,100 |
| Sep 2, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.94 | -0.20% | 303,100 |
| Sep 1, 2026 | 5.01 | 5.10 | 4.96 | 5.00 | 4.95 | 0.20% | 654,900 |
| Aug 28, 2026 | 5.01 | 5.17 | 4.99 | 4.99 | 4.94 | -0.40% | 1,068,000 |
| Aug 27, 2026 | 5.02 | 5.05 | 4.99 | 5.01 | 4.96 | 0.40% | 451,200 |
| Aug 26, 2026 | 4.94 | 5.04 | 4.93 | 4.99 | 4.94 | 0.60% | 923,900 |
| Aug 24, 2026 | 5.06 | 5.06 | 4.93 | 4.96 | 4.91 | -2.75% | 421,100 |
| Aug 21, 2026 | 4.98 | 5.11 | 4.97 | 5.10 | 5.05 | 2.20% | 362,600 |
| Aug 20, 2026 | 5.01 | 5.05 | 4.92 | 4.99 | 4.94 | -2.73% | 1,290,100 |
| Aug 19, 2026 | 5.10 | 5.17 | 5.08 | 5.13 | 5.08 | 1.18% | 455,100 |