Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia · Delayed Price · Currency is MYR 5.40
-0.03 (-0.55%)
At close: Apr 29, 2026
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.39 | 5.44 | 5.35 | 5.43 | 5.43 | 0.74% | 1,951,700 |
| Apr 27, 2026 | 5.37 | 5.47 | 5.30 | 5.39 | 5.39 | 0.37% | 287,200 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.33 | 5.37 | 5.37 | 0.56% | 236,900 |
| Apr 23, 2026 | 5.32 | 5.37 | 5.29 | 5.34 | 5.34 | 0.38% | 210,400 |
| Apr 22, 2026 | 5.26 | 5.32 | 5.20 | 5.32 | 5.32 | 1.14% | 181,600 |
| Apr 21, 2026 | 5.13 | 5.26 | 5.11 | 5.26 | 5.26 | 2.53% | 994,100 |
| Apr 20, 2026 | 5.32 | 5.32 | 5.10 | 5.13 | 5.13 | -3.57% | 4,449,800 |
| Apr 17, 2026 | 5.38 | 5.41 | 5.29 | 5.32 | 5.32 | -1.12% | 216,800 |
| Apr 16, 2026 | 5.51 | 5.51 | 5.38 | 5.38 | 5.38 | -2.54% | 896,000 |
| Apr 15, 2026 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | -1.43% | 2,241,800 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.45% | 902,200 |
| Apr 13, 2026 | 5.52 | 5.56 | 5.50 | 5.52 | 5.52 | - | 1,360,300 |
| Apr 10, 2026 | 5.53 | 5.60 | 5.49 | 5.52 | 5.52 | -1.25% | 992,300 |
| Apr 9, 2026 | 5.56 | 5.63 | 5.49 | 5.59 | 5.59 | 0.18% | 871,600 |
| Apr 8, 2026 | 5.50 | 5.63 | 5.38 | 5.58 | 5.58 | -0.18% | 2,893,500 |
| Apr 7, 2026 | 5.60 | 5.65 | 5.50 | 5.59 | 5.59 | -0.18% | 988,100 |
| Apr 6, 2026 | 5.79 | 5.81 | 5.55 | 5.60 | 5.60 | -3.28% | 861,600 |
| Apr 3, 2026 | 5.85 | 5.85 | 5.78 | 5.79 | 5.79 | -2.20% | 1,146,900 |
| Apr 2, 2026 | 5.85 | 5.95 | 5.71 | 5.92 | 5.84 | 0.34% | 2,263,500 |
| Apr 1, 2026 | 6.00 | 6.00 | 5.78 | 5.90 | 5.82 | -1.67% | 2,324,100 |
| Mar 31, 2026 | 5.83 | 6.04 | 5.76 | 6.00 | 5.91 | 2.92% | 2,852,100 |
| Mar 30, 2026 | 5.84 | 5.98 | 5.78 | 5.83 | 5.75 | - | 3,083,000 |
| Mar 27, 2026 | 5.77 | 5.89 | 5.67 | 5.83 | 5.75 | 2.82% | 2,188,000 |
| Mar 26, 2026 | 5.45 | 5.74 | 5.45 | 5.67 | 5.59 | 4.23% | 5,388,500 |
| Mar 25, 2026 | 5.30 | 5.48 | 5.30 | 5.44 | 5.36 | 2.26% | 1,529,900 |
| Mar 24, 2026 | 5.38 | 5.39 | 5.25 | 5.32 | 5.24 | -1.48% | 1,303,600 |
| Mar 19, 2026 | 5.56 | 5.63 | 5.37 | 5.40 | 5.32 | -0.74% | 2,097,700 |
| Mar 18, 2026 | 5.20 | 5.45 | 5.20 | 5.44 | 5.36 | 3.62% | 1,057,000 |
| Mar 17, 2026 | 5.34 | 5.36 | 5.20 | 5.25 | 5.17 | -1.69% | 948,400 |
| Mar 16, 2026 | 5.30 | 5.45 | 5.19 | 5.34 | 5.26 | 1.14% | 993,500 |
| Mar 13, 2026 | 5.05 | 5.29 | 5.05 | 5.28 | 5.20 | 4.76% | 2,012,600 |
| Mar 12, 2026 | 4.93 | 5.05 | 4.93 | 5.04 | 4.97 | 3.28% | 1,448,000 |
| Mar 11, 2026 | 4.92 | 4.95 | 4.88 | 4.88 | 4.81 | -1.41% | 850,600 |
| Mar 10, 2026 | 4.90 | 4.98 | 4.86 | 4.95 | 4.88 | - | 1,192,000 |
| Mar 9, 2026 | 5.03 | 5.08 | 4.93 | 4.95 | 4.88 | -1.20% | 2,917,300 |
| Mar 6, 2026 | 5.02 | 5.09 | 5.00 | 5.01 | 4.94 | - | 917,100 |
| Mar 5, 2026 | 4.99 | 5.05 | 4.94 | 5.01 | 4.94 | 0.40% | 1,174,400 |
| Mar 4, 2026 | 5.01 | 5.12 | 4.95 | 4.99 | 4.92 | -0.40% | 1,024,700 |
| Mar 3, 2026 | 4.84 | 5.05 | 4.84 | 5.01 | 4.94 | 3.94% | 2,483,800 |
| Mar 2, 2026 | 4.82 | 4.88 | 4.80 | 4.82 | 4.75 | 0.42% | 1,440,500 |
| Feb 27, 2026 | 4.75 | 4.85 | 4.75 | 4.80 | 4.73 | 0.84% | 2,235,500 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.69 | 4.76 | 4.69 | -0.21% | 4,021,600 |
| Feb 25, 2026 | 4.65 | 4.90 | 4.46 | 4.77 | 4.70 | 0.42% | 6,903,000 |
| Feb 24, 2026 | 4.76 | 4.80 | 4.67 | 4.75 | 4.68 | -0.21% | 456,900 |
| Feb 23, 2026 | 4.76 | 4.82 | 4.75 | 4.76 | 4.69 | 0.21% | 3,644,900 |
| Feb 20, 2026 | 4.78 | 4.82 | 4.73 | 4.75 | 4.68 | -0.63% | 1,528,900 |
| Feb 19, 2026 | 4.68 | 4.80 | 4.68 | 4.78 | 4.71 | 2.14% | 590,000 |
| Feb 16, 2026 | 4.67 | 4.75 | 4.67 | 4.68 | 4.61 | 0.21% | 788,900 |
| Feb 13, 2026 | 4.63 | 4.67 | 4.60 | 4.67 | 4.60 | 0.86% | 540,700 |
| Feb 12, 2026 | 4.66 | 4.68 | 4.63 | 4.63 | 4.56 | -0.64% | 1,054,300 |