Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia · Delayed Price · Currency is MYR 5.20
-0.10 (-1.89%)
At close: Jul 1, 2026
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 816,400 |
| Jun 30, 2026 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | -0.56% | 146,000 |
| Jun 29, 2026 | 5.32 | 5.33 | 5.28 | 5.33 | 5.33 | 0.19% | 430,900 |
| Jun 26, 2026 | 5.29 | 5.32 | 5.24 | 5.32 | 5.32 | 0.38% | 1,059,600 |
| Jun 25, 2026 | 5.30 | 5.32 | 5.24 | 5.30 | 5.30 | - | 1,082,600 |
| Jun 24, 2026 | 5.29 | 5.31 | 5.29 | 5.30 | 5.30 | - | 948,200 |
| Jun 23, 2026 | 5.30 | 5.31 | 5.26 | 5.30 | 5.30 | - | 1,770,900 |
| Jun 22, 2026 | 5.30 | 5.31 | 5.25 | 5.30 | 5.30 | -0.19% | 1,439,500 |
| Jun 19, 2026 | 5.20 | 5.37 | 5.19 | 5.31 | 5.31 | 1.14% | 1,346,000 |
| Jun 18, 2026 | 5.16 | 5.27 | 5.08 | 5.25 | 5.25 | - | 6,148,400 |
| Jun 16, 2026 | 5.35 | 5.43 | 5.18 | 5.25 | 5.25 | -2.78% | 2,959,700 |
| Jun 15, 2026 | 5.20 | 5.47 | 5.20 | 5.40 | 5.40 | 1.89% | 1,154,700 |
| Jun 12, 2026 | 5.33 | 5.33 | 5.27 | 5.30 | 5.30 | -0.56% | 1,367,400 |
| Jun 11, 2026 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 1.20% | 382,800 |
| Jun 10, 2026 | 5.40 | 5.40 | 5.32 | 5.36 | 5.27 | 0.56% | 115,700 |
| Jun 9, 2026 | 5.33 | 5.39 | 5.30 | 5.33 | 5.24 | -0.56% | 4,274,200 |
| Jun 8, 2026 | 5.26 | 5.38 | 5.26 | 5.36 | 5.27 | 0.37% | 991,000 |
| Jun 5, 2026 | 5.47 | 5.47 | 5.26 | 5.34 | 5.25 | -1.29% | 1,291,700 |
| Jun 4, 2026 | 5.40 | 5.47 | 5.38 | 5.41 | 5.32 | -0.37% | 2,387,500 |
| Jun 3, 2026 | 5.46 | 5.46 | 5.36 | 5.43 | 5.34 | -0.55% | 255,600 |
| May 29, 2026 | 5.32 | 5.46 | 5.32 | 5.46 | 5.37 | 2.63% | 1,294,300 |
| May 28, 2026 | 5.35 | 5.35 | 5.22 | 5.32 | 5.23 | 0.38% | 2,910,000 |
| May 26, 2026 | 5.43 | 5.43 | 5.29 | 5.30 | 5.21 | -1.85% | 3,116,200 |
| May 25, 2026 | 5.35 | 5.43 | 5.30 | 5.40 | 5.31 | 0.75% | 509,800 |
| May 22, 2026 | 5.39 | 5.40 | 5.33 | 5.36 | 5.27 | -0.56% | 266,300 |
| May 21, 2026 | 5.40 | 5.47 | 5.38 | 5.39 | 5.30 | -0.19% | 272,400 |
| May 20, 2026 | 5.40 | 5.47 | 5.38 | 5.40 | 5.31 | -0.55% | 3,771,900 |
| May 19, 2026 | 5.50 | 5.61 | 5.43 | 5.43 | 5.34 | -2.16% | 490,900 |
| May 18, 2026 | 5.70 | 5.70 | 5.40 | 5.55 | 5.45 | -0.89% | 377,300 |
| May 15, 2026 | 5.39 | 5.70 | 5.30 | 5.60 | 5.50 | 2.94% | 909,900 |
| May 14, 2026 | 5.41 | 5.44 | 5.39 | 5.44 | 5.35 | 0.74% | 3,413,100 |
| May 13, 2026 | 5.31 | 5.43 | 5.31 | 5.40 | 5.31 | 0.93% | 347,200 |
| May 12, 2026 | 5.26 | 5.36 | 5.25 | 5.35 | 5.26 | 1.71% | 1,224,300 |
| May 11, 2026 | 5.26 | 5.27 | 5.24 | 5.26 | 5.17 | - | 704,700 |
| May 8, 2026 | 5.31 | 5.31 | 5.21 | 5.26 | 5.17 | -0.75% | 125,500 |
| May 7, 2026 | 5.48 | 5.48 | 5.25 | 5.30 | 5.21 | -3.64% | 1,243,700 |
| May 6, 2026 | 5.54 | 5.55 | 5.49 | 5.50 | 5.40 | -1.08% | 750,600 |
| May 5, 2026 | 5.50 | 5.56 | 5.41 | 5.56 | 5.46 | 1.28% | 380,200 |
| May 4, 2026 | 5.40 | 5.50 | 5.40 | 5.49 | 5.39 | 1.67% | 178,000 |
| Apr 30, 2026 | 5.40 | 5.41 | 5.35 | 5.40 | 5.31 | - | 1,023,200 |
| Apr 29, 2026 | 5.50 | 5.55 | 5.38 | 5.40 | 5.31 | -0.55% | 874,400 |
| Apr 28, 2026 | 5.39 | 5.44 | 5.35 | 5.43 | 5.34 | 0.74% | 1,951,700 |
| Apr 27, 2026 | 5.37 | 5.47 | 5.30 | 5.39 | 5.30 | 0.37% | 287,200 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.33 | 5.37 | 5.28 | 0.56% | 236,900 |
| Apr 23, 2026 | 5.32 | 5.37 | 5.29 | 5.34 | 5.25 | 0.38% | 210,400 |
| Apr 22, 2026 | 5.26 | 5.32 | 5.20 | 5.32 | 5.23 | 1.14% | 181,600 |
| Apr 21, 2026 | 5.13 | 5.26 | 5.11 | 5.26 | 5.17 | 2.53% | 994,100 |
| Apr 20, 2026 | 5.32 | 5.32 | 5.10 | 5.13 | 5.04 | -3.57% | 4,449,800 |
| Apr 17, 2026 | 5.38 | 5.41 | 5.29 | 5.32 | 5.23 | -1.12% | 216,800 |
| Apr 16, 2026 | 5.51 | 5.51 | 5.38 | 5.38 | 5.29 | -2.54% | 896,000 |