Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia · Delayed Price · Currency is MYR 4.970
0.00 (0.00%)
At close: Sep 21, 2026
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.97 | 4.99 | 4.92 | 4.97 | 4.97 | - | 822,600 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.92 | 4.97 | 4.97 | -0.80% | 2,283,700 |
| Sep 17, 2026 | 5.03 | 5.03 | 4.97 | 5.01 | 5.01 | -0.79% | 2,464,000 |
| Sep 15, 2026 | 4.90 | 5.08 | 4.88 | 5.05 | 5.05 | 2.43% | 840,300 |
| Sep 14, 2026 | 4.90 | 4.97 | 4.85 | 4.93 | 4.93 | 0.20% | 88,700 |
| Sep 11, 2026 | 4.90 | 4.97 | 4.87 | 4.92 | 4.92 | 0.41% | 1,052,800 |
| Sep 10, 2026 | 4.99 | 4.99 | 4.88 | 4.90 | 4.90 | -1.01% | 716,500 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | -1.00% | 612,600 |
| Sep 8, 2026 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | - | 409,900 |
| Sep 7, 2026 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | 0.40% | 1,588,900 |
| Sep 4, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -0.80% | 379,000 |
| Sep 3, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 0.60% | 143,100 |
| Sep 2, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 303,100 |
| Sep 1, 2026 | 5.01 | 5.10 | 4.96 | 5.00 | 5.00 | 0.20% | 654,900 |
| Aug 28, 2026 | 5.01 | 5.17 | 4.99 | 4.99 | 4.99 | -0.40% | 1,068,000 |
| Aug 27, 2026 | 5.02 | 5.05 | 4.99 | 5.01 | 5.01 | 0.40% | 451,200 |
| Aug 26, 2026 | 4.94 | 5.04 | 4.93 | 4.99 | 4.99 | 0.60% | 923,900 |
| Aug 24, 2026 | 5.06 | 5.06 | 4.93 | 4.96 | 4.96 | -2.75% | 421,100 |
| Aug 21, 2026 | 4.98 | 5.11 | 4.97 | 5.10 | 5.10 | 2.20% | 362,600 |
| Aug 20, 2026 | 5.01 | 5.05 | 4.92 | 4.99 | 4.99 | -2.73% | 1,290,100 |
| Aug 19, 2026 | 5.10 | 5.17 | 5.08 | 5.13 | 5.13 | 1.18% | 455,100 |
| Aug 18, 2026 | 5.07 | 5.12 | 5.06 | 5.07 | 5.07 | 0.20% | 582,800 |
| Aug 17, 2026 | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | 0.40% | 131,200 |
| Aug 14, 2026 | 5.04 | 5.05 | 4.96 | 5.04 | 5.04 | - | 756,300 |
| Aug 13, 2026 | 5.03 | 5.05 | 5.01 | 5.04 | 5.04 | 0.20% | 2,065,400 |
| Aug 12, 2026 | 5.03 | 5.10 | 5.03 | 5.03 | 5.03 | - | 313,300 |
| 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 |