Gamuda Berhad (KLSE:GAMUDA)
Malaysia
· Delayed Price · Currency is MYR 5.24
+0.09 (1.75%)
At close: Dec 5, 2025
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.15 | 5.24 | 5.14 | 5.24 | 5.24 | 1.75% | 5,174,900 |
| Dec 4, 2025 | 5.11 | 5.18 | 5.09 | 5.15 | 5.15 | 0.78% | 12,802,300 |
| Dec 3, 2025 | 5.15 | 5.16 | 5.02 | 5.11 | 5.11 | -0.78% | 11,894,800 |
| Dec 2, 2025 | 5.24 | 5.30 | 5.07 | 5.15 | 5.15 | -2.83% | 17,207,400 |
| Dec 1, 2025 | 5.35 | 5.40 | 5.15 | 5.30 | 5.30 | -0.93% | 20,023,500 |
| Nov 28, 2025 | 5.42 | 5.46 | 5.31 | 5.35 | 5.35 | -1.83% | 8,915,300 |
| Nov 27, 2025 | 5.45 | 5.48 | 5.44 | 5.45 | 5.45 | - | 8,598,800 |
| Nov 26, 2025 | 5.37 | 5.47 | 5.36 | 5.45 | 5.45 | 1.49% | 12,928,300 |
| Nov 25, 2025 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | -1.47% | 7,507,900 |
| Nov 24, 2025 | 5.42 | 5.47 | 5.36 | 5.45 | 5.45 | 0.55% | 25,214,300 |
| Nov 21, 2025 | 5.38 | 5.50 | 5.37 | 5.42 | 5.42 | 0.37% | 22,071,200 |
| Nov 20, 2025 | 5.42 | 5.46 | 5.40 | 5.40 | 5.40 | - | 24,437,300 |
| Nov 19, 2025 | 5.23 | 5.42 | 5.18 | 5.40 | 5.40 | 3.05% | 12,794,300 |
| Nov 18, 2025 | 5.24 | 5.36 | 5.17 | 5.24 | 5.24 | - | 27,604,100 |
| Nov 17, 2025 | 5.18 | 5.30 | 5.16 | 5.24 | 5.24 | 1.35% | 16,539,700 |
| Nov 14, 2025 | 5.15 | 5.18 | 5.14 | 5.17 | 5.17 | 0.19% | 28,380,900 |
| Nov 13, 2025 | 5.15 | 5.19 | 5.14 | 5.16 | 5.16 | 0.39% | 32,535,400 |
| Nov 12, 2025 | 5.14 | 5.23 | 5.09 | 5.14 | 5.14 | - | 17,560,800 |
| Nov 11, 2025 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | 0.59% | 11,446,900 |
| Nov 10, 2025 | 5.08 | 5.17 | 5.08 | 5.11 | 5.11 | 0.79% | 7,648,500 |
| Nov 7, 2025 | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | -1.36% | 22,808,500 |
| Nov 6, 2025 | 5.07 | 5.18 | 5.07 | 5.14 | 5.14 | 1.18% | 13,274,500 |
| Nov 5, 2025 | 5.05 | 5.08 | 4.97 | 5.08 | 5.08 | 0.59% | 7,092,200 |
| Nov 4, 2025 | 5.08 | 5.12 | 5.04 | 5.05 | 5.05 | -0.98% | 11,102,000 |
| Nov 3, 2025 | 5.04 | 5.14 | 5.00 | 5.10 | 5.10 | 1.19% | 23,249,700 |
| Oct 31, 2025 | 5.10 | 5.12 | 5.04 | 5.04 | 5.04 | -0.79% | 14,645,700 |
| Oct 30, 2025 | 5.08 | 5.13 | 5.05 | 5.08 | 5.08 | - | 15,960,600 |
| Oct 29, 2025 | 5.09 | 5.13 | 5.05 | 5.08 | 5.08 | -0.39% | 10,770,500 |
| Oct 28, 2025 | 5.04 | 5.11 | 5.00 | 5.10 | 5.10 | 1.19% | 15,438,400 |
| Oct 27, 2025 | 5.07 | 5.12 | 5.02 | 5.04 | 5.04 | 0.40% | 9,299,800 |
| Oct 24, 2025 | 5.05 | 5.09 | 5.00 | 5.02 | 5.02 | -0.59% | 9,006,600 |
| Oct 23, 2025 | 5.10 | 5.15 | 5.02 | 5.05 | 5.05 | -1.17% | 9,890,200 |
| Oct 22, 2025 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | -1.16% | 9,360,900 |
| Oct 21, 2025 | 5.10 | 5.23 | 5.06 | 5.17 | 5.17 | 2.38% | 14,268,000 |
| Oct 17, 2025 | 5.17 | 5.21 | 4.99 | 5.05 | 5.05 | -2.70% | 21,677,300 |
| Oct 16, 2025 | 5.29 | 5.33 | 5.17 | 5.19 | 5.19 | -1.89% | 8,269,900 |
| Oct 15, 2025 | 5.28 | 5.32 | 5.27 | 5.29 | 5.29 | 0.57% | 8,610,500 |
| Oct 14, 2025 | 5.35 | 5.39 | 5.26 | 5.26 | 5.26 | -1.31% | 7,831,700 |
| Oct 13, 2025 | 5.27 | 5.37 | 5.21 | 5.33 | 5.33 | -0.37% | 9,437,900 |
| Oct 10, 2025 | 5.36 | 5.42 | 5.33 | 5.35 | 5.35 | -0.19% | 7,479,300 |
| Oct 9, 2025 | 5.32 | 5.44 | 5.32 | 5.36 | 5.36 | 0.75% | 11,773,400 |
| Oct 8, 2025 | 5.39 | 5.40 | 5.29 | 5.32 | 5.32 | -1.48% | 16,483,700 |
| Oct 7, 2025 | 5.47 | 5.47 | 5.24 | 5.40 | 5.40 | -1.28% | 41,350,200 |
| Oct 6, 2025 | 5.50 | 5.53 | 5.37 | 5.47 | 5.47 | -0.55% | 19,728,900 |
| Oct 3, 2025 | 5.52 | 5.56 | 5.49 | 5.50 | 5.50 | -0.18% | 7,333,800 |
| Oct 2, 2025 | 5.55 | 5.56 | 5.50 | 5.51 | 5.51 | -0.72% | 10,167,900 |
| Oct 1, 2025 | 5.54 | 5.58 | 5.53 | 5.55 | 5.55 | 0.36% | 5,738,400 |
| Sep 30, 2025 | 5.52 | 5.63 | 5.52 | 5.53 | 5.53 | 0.18% | 20,148,400 |
| Sep 29, 2025 | 5.61 | 5.61 | 5.51 | 5.52 | 5.52 | -1.60% | 12,070,400 |
| Sep 26, 2025 | 5.65 | 5.66 | 5.56 | 5.61 | 5.61 | -1.06% | 12,207,200 |
| Sep 25, 2025 | 5.60 | 5.67 | 5.58 | 5.67 | 5.67 | 1.25% | 7,316,700 |
| Sep 24, 2025 | 5.69 | 5.70 | 5.60 | 5.60 | 5.60 | -1.41% | 7,113,300 |
| Sep 23, 2025 | 5.71 | 5.76 | 5.67 | 5.68 | 5.68 | -0.18% | 13,873,500 |
| Sep 22, 2025 | 5.60 | 5.71 | 5.53 | 5.69 | 5.69 | 3.08% | 20,657,600 |
| Sep 19, 2025 | 5.57 | 5.57 | 5.49 | 5.52 | 5.52 | -1.08% | 34,455,100 |
| Sep 18, 2025 | 5.55 | 5.58 | 5.50 | 5.58 | 5.58 | 0.54% | 11,884,900 |
| Sep 17, 2025 | 5.67 | 5.67 | 5.49 | 5.55 | 5.55 | -1.60% | 23,880,900 |
| Sep 12, 2025 | 5.57 | 5.68 | 5.56 | 5.64 | 5.64 | 1.62% | 8,844,300 |
| Sep 11, 2025 | 5.61 | 5.62 | 5.54 | 5.55 | 5.55 | -0.89% | 5,565,000 |
| Sep 10, 2025 | 5.60 | 5.63 | 5.57 | 5.60 | 5.60 | -0.36% | 6,333,200 |
| Sep 9, 2025 | 5.59 | 5.64 | 5.59 | 5.62 | 5.62 | 0.54% | 7,899,200 |
| Sep 8, 2025 | 5.60 | 5.61 | 5.54 | 5.59 | 5.59 | 0.54% | 3,362,400 |
| Sep 4, 2025 | 5.62 | 5.65 | 5.54 | 5.56 | 5.56 | -0.89% | 5,026,700 |
| Sep 3, 2025 | 5.61 | 5.68 | 5.59 | 5.61 | 5.61 | - | 13,833,100 |
| Sep 2, 2025 | 5.59 | 5.61 | 5.41 | 5.61 | 5.61 | 0.90% | 14,835,100 |
| Aug 29, 2025 | 5.62 | 5.65 | 5.53 | 5.56 | 5.56 | -1.94% | 19,829,000 |
| Aug 28, 2025 | 5.61 | 5.69 | 5.61 | 5.67 | 5.67 | 1.07% | 12,057,800 |
| Aug 27, 2025 | 5.59 | 5.69 | 5.57 | 5.61 | 5.61 | 0.36% | 11,312,600 |
| Aug 26, 2025 | 5.66 | 5.71 | 5.56 | 5.59 | 5.59 | -1.06% | 37,465,600 |
| Aug 25, 2025 | 5.72 | 5.77 | 5.63 | 5.65 | 5.65 | -0.88% | 33,389,700 |
| Aug 22, 2025 | 5.71 | 5.80 | 5.69 | 5.70 | 5.70 | - | 23,393,500 |
| Aug 21, 2025 | 5.66 | 5.75 | 5.66 | 5.70 | 5.70 | 1.42% | 14,621,000 |
| Aug 20, 2025 | 5.70 | 5.72 | 5.59 | 5.62 | 5.62 | -1.40% | 27,187,200 |
| Aug 19, 2025 | 5.70 | 5.80 | 5.69 | 5.70 | 5.70 | - | 18,789,400 |
| Aug 18, 2025 | 5.60 | 5.74 | 5.59 | 5.70 | 5.70 | 1.79% | 27,457,200 |
| Aug 15, 2025 | 5.58 | 5.61 | 5.52 | 5.60 | 5.60 | -0.18% | 12,265,600 |
| Aug 14, 2025 | 5.61 | 5.61 | 5.56 | 5.61 | 5.61 | - | 27,765,000 |
| Aug 13, 2025 | 5.60 | 5.63 | 5.56 | 5.61 | 5.61 | 0.18% | 13,310,300 |
| Aug 12, 2025 | 5.55 | 5.63 | 5.54 | 5.60 | 5.60 | - | 9,349,300 |
| Aug 11, 2025 | 5.56 | 5.63 | 5.55 | 5.60 | 5.55 | 0.90% | 15,328,600 |
| Aug 8, 2025 | 5.50 | 5.55 | 5.46 | 5.55 | 5.50 | 0.73% | 8,374,300 |
| Aug 7, 2025 | 5.51 | 5.54 | 5.49 | 5.51 | 5.46 | - | 9,475,300 |
| Aug 6, 2025 | 5.46 | 5.54 | 5.39 | 5.51 | 5.46 | 0.55% | 17,109,600 |
| Aug 5, 2025 | 5.42 | 5.48 | 5.38 | 5.48 | 5.43 | 1.48% | 17,128,900 |
| Aug 4, 2025 | 5.37 | 5.44 | 5.32 | 5.40 | 5.35 | - | 14,513,900 |
| Aug 1, 2025 | 5.22 | 5.44 | 5.22 | 5.40 | 5.35 | 4.25% | 22,742,400 |
| Jul 31, 2025 | 5.20 | 5.25 | 5.18 | 5.18 | 5.13 | -0.19% | 15,477,300 |
| Jul 30, 2025 | 5.23 | 5.23 | 5.17 | 5.19 | 5.14 | -0.95% | 6,116,700 |
| Jul 29, 2025 | 5.20 | 5.27 | 5.20 | 5.24 | 5.19 | 0.77% | 11,174,600 |
| Jul 28, 2025 | 5.23 | 5.24 | 5.18 | 5.20 | 5.15 | -0.19% | 8,432,500 |
| Jul 25, 2025 | 5.26 | 5.26 | 5.16 | 5.21 | 5.16 | -0.95% | 8,190,400 |
| Jul 24, 2025 | 5.25 | 5.27 | 5.21 | 5.26 | 5.21 | 0.57% | 9,727,200 |
| Jul 23, 2025 | 5.20 | 5.23 | 5.14 | 5.23 | 5.18 | 0.77% | 12,664,000 |
| Jul 22, 2025 | 5.28 | 5.32 | 5.19 | 5.19 | 5.14 | -1.33% | 6,068,700 |
| Jul 21, 2025 | 5.32 | 5.33 | 5.20 | 5.26 | 5.21 | -1.31% | 24,063,200 |
| Jul 18, 2025 | 5.17 | 5.33 | 5.17 | 5.33 | 5.28 | 3.50% | 39,985,200 |
| Jul 17, 2025 | 5.06 | 5.18 | 5.05 | 5.15 | 5.10 | 2.39% | 26,010,600 |
| Jul 16, 2025 | 4.95 | 5.05 | 4.94 | 5.03 | 4.99 | 1.41% | 18,008,200 |
| Jul 15, 2025 | 5.10 | 5.12 | 4.96 | 4.96 | 4.92 | -2.55% | 14,002,000 |
| Jul 14, 2025 | 5.10 | 5.16 | 5.08 | 5.09 | 5.04 | -0.20% | 9,278,700 |