Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia · Delayed Price · Currency is MYR 5.03
+0.03 (0.60%)
At close: Aug 11, 2026
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.00 | 5.10 | 4.98 | 5.03 | 5.03 | 0.60% | 1,297,400 |
| Aug 10, 2026 | 5.12 | 5.12 | 4.98 | 5.00 | 5.00 | -0.40% | 1,432,200 |
| Aug 7, 2026 | 5.05 | 5.05 | 4.96 | 5.02 | 5.02 | -1.76% | 2,850,300 |
| Aug 6, 2026 | 5.10 | 5.12 | 5.05 | 5.11 | 5.11 | 0.59% | 208,000 |
| Aug 5, 2026 | 5.07 | 5.09 | 5.05 | 5.08 | 5.08 | 0.59% | 2,562,100 |
| Aug 4, 2026 | 5.10 | 5.22 | 5.03 | 5.05 | 5.05 | -2.32% | 503,200 |
| Aug 3, 2026 | 5.22 | 5.22 | 5.12 | 5.17 | 5.17 | -0.96% | 135,400 |
| Jul 31, 2026 | 5.20 | 5.26 | 5.16 | 5.22 | 5.22 | -0.19% | 142,700 |
| Jul 30, 2026 | 5.27 | 5.28 | 5.20 | 5.23 | 5.23 | -0.76% | 300,900 |
| Jul 29, 2026 | 5.15 | 5.30 | 5.14 | 5.27 | 5.27 | 2.33% | 557,400 |
| Jul 28, 2026 | 5.12 | 5.16 | 5.10 | 5.15 | 5.15 | 0.59% | 731,000 |
| Jul 27, 2026 | 5.26 | 5.26 | 5.09 | 5.12 | 5.12 | -2.48% | 649,600 |
| Jul 24, 2026 | 5.15 | 5.36 | 5.15 | 5.25 | 5.25 | 2.54% | 4,519,000 |
| Jul 23, 2026 | 5.02 | 5.15 | 5.02 | 5.12 | 5.12 | 1.99% | 855,400 |
| Jul 22, 2026 | 5.00 | 5.04 | 4.99 | 5.02 | 5.02 | - | 1,597,900 |
| Jul 21, 2026 | 5.06 | 5.06 | 4.94 | 5.02 | 5.02 | -0.79% | 2,112,300 |
| Jul 20, 2026 | 5.19 | 5.19 | 5.05 | 5.06 | 5.06 | -2.50% | 351,200 |
| Jul 17, 2026 | 5.15 | 5.20 | 5.15 | 5.19 | 5.19 | 0.78% | 3,239,900 |
| Jul 16, 2026 | 5.15 | 5.18 | 5.10 | 5.15 | 5.15 | - | 6,042,800 |
| Jul 15, 2026 | 5.20 | 5.20 | 5.13 | 5.15 | 5.15 | -0.96% | 2,823,600 |
| Jul 14, 2026 | 5.08 | 5.23 | 5.06 | 5.20 | 5.20 | 2.56% | 823,700 |
| Jul 13, 2026 | 5.06 | 5.10 | 5.02 | 5.07 | 5.07 | 0.40% | 3,270,700 |
| Jul 10, 2026 | 5.10 | 5.13 | 5.04 | 5.05 | 5.05 | -0.98% | 1,139,400 |
| Jul 9, 2026 | 5.10 | 5.13 | 5.08 | 5.10 | 5.10 | 0.20% | 738,600 |
| Jul 8, 2026 | 5.13 | 5.18 | 5.04 | 5.09 | 5.09 | -0.39% | 1,954,500 |
| Jul 7, 2026 | 5.15 | 5.15 | 5.07 | 5.11 | 5.11 | -0.78% | 1,806,300 |
| Jul 6, 2026 | 5.15 | 5.15 | 5.07 | 5.15 | 5.15 | - | 584,200 |
| Jul 3, 2026 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | -0.96% | 2,030,500 |
| Jul 2, 2026 | 5.28 | 5.28 | 5.19 | 5.20 | 5.20 | - | 713,800 |
| 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 |