Gamuda Berhad (KLSE:GAMUDA)
Malaysia
· Delayed Price · Currency is MYR 3.920
-0.230 (-5.54%)
At close: Mar 9, 2026
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.72% | 9,981,700 |
| Mar 5, 2026 | 4.13 | 4.18 | 4.10 | 4.18 | 4.18 | 1.21% | 10,299,600 |
| Mar 4, 2026 | 4.12 | 4.16 | 4.06 | 4.13 | 4.13 | -0.24% | 13,004,400 |
| Mar 3, 2026 | 4.09 | 4.16 | 4.07 | 4.14 | 4.14 | 1.22% | 14,189,200 |
| Mar 2, 2026 | 4.09 | 4.15 | 4.06 | 4.09 | 4.09 | -2.39% | 11,017,200 |
| Feb 27, 2026 | 4.26 | 4.26 | 4.16 | 4.19 | 4.19 | -1.64% | 36,454,600 |
| Feb 26, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | 1.67% | 18,165,400 |
| Feb 25, 2026 | 4.14 | 4.20 | 4.09 | 4.19 | 4.19 | 0.96% | 17,932,500 |
| Feb 24, 2026 | 4.18 | 4.18 | 4.11 | 4.15 | 4.15 | -1.43% | 25,513,100 |
| Feb 23, 2026 | 4.21 | 4.22 | 4.12 | 4.21 | 4.21 | - | 14,453,000 |
| Feb 20, 2026 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | - | 10,606,800 |
| Feb 19, 2026 | 4.17 | 4.26 | 4.11 | 4.21 | 4.21 | 1.45% | 11,500,700 |
| Feb 16, 2026 | 4.17 | 4.17 | 4.10 | 4.15 | 4.15 | -0.48% | 9,164,900 |
| Feb 13, 2026 | 4.12 | 4.21 | 4.11 | 4.17 | 4.17 | 0.97% | 27,866,800 |
| Feb 12, 2026 | 4.11 | 4.14 | 4.03 | 4.13 | 4.13 | 0.49% | 16,564,500 |
| Feb 11, 2026 | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | -1.44% | 30,824,700 |
| Feb 10, 2026 | 4.05 | 4.17 | 4.04 | 4.17 | 4.17 | 3.47% | 33,595,300 |
| Feb 9, 2026 | 4.13 | 4.15 | 4.03 | 4.03 | 4.03 | -1.71% | 30,666,600 |
| Feb 6, 2026 | 4.01 | 4.10 | 3.95 | 4.10 | 4.10 | 1.74% | 22,114,600 |
| Feb 5, 2026 | 4.15 | 4.16 | 4.03 | 4.03 | 4.03 | -2.89% | 28,530,200 |
| Feb 4, 2026 | 4.13 | 4.21 | 4.09 | 4.15 | 4.15 | 0.24% | 25,340,600 |
| Feb 3, 2026 | 4.38 | 4.38 | 4.12 | 4.14 | 4.09 | -6.33% | 72,313,700 |
| Jan 30, 2026 | 4.55 | 4.57 | 4.41 | 4.42 | 4.37 | -2.86% | 40,213,100 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.50 | -1.09% | 21,702,400 |
| Jan 28, 2026 | 4.70 | 4.70 | 4.53 | 4.60 | 4.54 | -2.34% | 36,933,300 |
| Jan 27, 2026 | 4.62 | 4.72 | 4.59 | 4.71 | 4.65 | 2.39% | 36,850,700 |
| Jan 26, 2026 | 4.55 | 4.62 | 4.54 | 4.60 | 4.54 | 1.10% | 20,440,200 |
| Jan 23, 2026 | 4.58 | 4.59 | 4.53 | 4.55 | 4.50 | -0.66% | 25,808,400 |
| Jan 22, 2026 | 4.57 | 4.63 | 4.54 | 4.58 | 4.52 | 0.66% | 21,194,000 |
| Jan 21, 2026 | 4.59 | 4.63 | 4.55 | 4.55 | 4.50 | -1.30% | 24,675,700 |
| Jan 20, 2026 | 4.59 | 4.62 | 4.53 | 4.61 | 4.55 | 0.44% | 27,398,100 |
| Jan 19, 2026 | 4.65 | 4.65 | 4.55 | 4.59 | 4.53 | -1.29% | 22,446,000 |
| Jan 16, 2026 | 4.67 | 4.71 | 4.54 | 4.65 | 4.59 | -0.21% | 39,500,400 |
| Jan 15, 2026 | 4.81 | 4.82 | 4.66 | 4.66 | 4.60 | -3.12% | 30,191,900 |
| Jan 14, 2026 | 4.91 | 4.91 | 4.78 | 4.81 | 4.75 | -2.04% | 24,525,600 |
| Jan 13, 2026 | 4.88 | 4.93 | 4.88 | 4.91 | 4.85 | 1.03% | 13,615,900 |
| Jan 12, 2026 | 4.84 | 4.91 | 4.84 | 4.86 | 4.80 | 0.21% | 11,903,600 |
| Jan 9, 2026 | 4.86 | 4.89 | 4.79 | 4.85 | 4.79 | -0.21% | 19,276,100 |
| Jan 8, 2026 | 4.87 | 4.89 | 4.83 | 4.86 | 4.80 | -0.21% | 21,159,600 |
| Jan 7, 2026 | 4.94 | 4.95 | 4.83 | 4.87 | 4.81 | -1.42% | 21,921,500 |
| Jan 6, 2026 | 4.92 | 4.96 | 4.87 | 4.94 | 4.88 | 0.82% | 8,513,400 |
| Jan 5, 2026 | 4.94 | 5.01 | 4.87 | 4.90 | 4.84 | -0.81% | 11,542,300 |
| Jan 2, 2026 | 4.98 | 5.04 | 4.86 | 4.94 | 4.88 | -0.80% | 17,770,900 |
| Dec 31, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.92 | -1.39% | 9,503,900 |
| Dec 30, 2025 | 5.02 | 5.07 | 5.00 | 5.05 | 4.99 | 0.60% | 6,858,900 |
| Dec 29, 2025 | 5.01 | 5.08 | 5.00 | 5.02 | 4.96 | 0.40% | 4,906,300 |
| Dec 26, 2025 | 5.10 | 5.10 | 4.99 | 5.00 | 4.94 | -1.96% | 7,972,800 |
| Dec 24, 2025 | 4.98 | 5.10 | 4.97 | 5.10 | 5.04 | 2.62% | 14,180,300 |
| Dec 23, 2025 | 4.97 | 4.99 | 4.94 | 4.97 | 4.91 | - | 9,413,200 |
| Dec 22, 2025 | 4.90 | 4.98 | 4.89 | 4.97 | 4.91 | 1.84% | 9,652,300 |
| Dec 19, 2025 | 4.97 | 5.03 | 4.88 | 4.88 | 4.82 | -1.41% | 16,421,800 |
| Dec 18, 2025 | 4.88 | 4.99 | 4.85 | 4.95 | 4.89 | 1.64% | 19,009,800 |
| Dec 17, 2025 | 4.76 | 4.90 | 4.73 | 4.87 | 4.81 | 2.10% | 14,094,800 |
| Dec 16, 2025 | 4.80 | 4.85 | 4.74 | 4.77 | 4.71 | -0.83% | 20,873,300 |
| Dec 15, 2025 | 4.82 | 4.88 | 4.78 | 4.81 | 4.75 | -0.82% | 19,990,200 |
| Dec 12, 2025 | 4.90 | 4.95 | 4.83 | 4.85 | 4.79 | -0.82% | 38,200,700 |
| Dec 11, 2025 | 5.05 | 5.09 | 4.78 | 4.89 | 4.83 | -4.68% | 53,410,500 |
| Dec 10, 2025 | 5.12 | 5.14 | 5.05 | 5.13 | 5.07 | -0.19% | 9,840,600 |
| Dec 9, 2025 | 5.17 | 5.17 | 5.03 | 5.14 | 5.08 | -1.15% | 19,752,600 |
| Dec 8, 2025 | 5.24 | 5.25 | 5.15 | 5.20 | 5.14 | -0.76% | 10,568,600 |
| Dec 5, 2025 | 5.15 | 5.24 | 5.14 | 5.24 | 5.18 | 1.75% | 5,174,900 |
| Dec 4, 2025 | 5.11 | 5.18 | 5.09 | 5.15 | 5.09 | 0.78% | 12,802,300 |
| Dec 3, 2025 | 5.15 | 5.16 | 5.02 | 5.11 | 5.05 | -0.78% | 11,894,800 |
| Dec 2, 2025 | 5.24 | 5.30 | 5.07 | 5.15 | 5.09 | -2.83% | 17,207,400 |
| Dec 1, 2025 | 5.35 | 5.40 | 5.15 | 5.30 | 5.24 | -0.93% | 20,023,500 |
| Nov 28, 2025 | 5.42 | 5.46 | 5.31 | 5.35 | 5.29 | -1.83% | 8,915,300 |
| Nov 27, 2025 | 5.45 | 5.48 | 5.44 | 5.45 | 5.38 | - | 8,598,800 |
| Nov 26, 2025 | 5.37 | 5.47 | 5.36 | 5.45 | 5.38 | 1.49% | 12,928,300 |
| Nov 25, 2025 | 5.45 | 5.45 | 5.37 | 5.37 | 5.31 | -1.47% | 7,507,900 |
| Nov 24, 2025 | 5.42 | 5.47 | 5.36 | 5.45 | 5.38 | 0.55% | 25,214,300 |
| Nov 21, 2025 | 5.38 | 5.50 | 5.37 | 5.42 | 5.35 | 0.37% | 22,071,200 |
| Nov 20, 2025 | 5.42 | 5.46 | 5.40 | 5.40 | 5.33 | - | 24,437,300 |
| Nov 19, 2025 | 5.23 | 5.42 | 5.18 | 5.40 | 5.33 | 3.05% | 12,794,300 |
| Nov 18, 2025 | 5.24 | 5.36 | 5.17 | 5.24 | 5.18 | - | 27,604,100 |
| Nov 17, 2025 | 5.18 | 5.30 | 5.16 | 5.24 | 5.18 | 1.35% | 16,539,700 |
| Nov 14, 2025 | 5.15 | 5.18 | 5.14 | 5.17 | 5.11 | 0.19% | 28,380,900 |
| Nov 13, 2025 | 5.15 | 5.19 | 5.14 | 5.16 | 5.10 | 0.39% | 32,535,400 |
| Nov 12, 2025 | 5.14 | 5.23 | 5.09 | 5.14 | 5.08 | - | 17,560,800 |
| Nov 11, 2025 | 5.15 | 5.20 | 5.13 | 5.14 | 5.08 | 0.59% | 11,446,900 |
| Nov 10, 2025 | 5.08 | 5.17 | 5.08 | 5.11 | 5.05 | 0.79% | 7,648,500 |
| Nov 7, 2025 | 5.14 | 5.16 | 5.07 | 5.07 | 5.01 | -1.36% | 22,808,500 |
| Nov 6, 2025 | 5.07 | 5.18 | 5.07 | 5.14 | 5.08 | 1.18% | 13,274,500 |
| Nov 5, 2025 | 5.05 | 5.08 | 4.97 | 5.08 | 5.02 | 0.59% | 7,092,200 |
| Nov 4, 2025 | 5.08 | 5.12 | 5.04 | 5.05 | 4.99 | -0.98% | 11,102,000 |
| Nov 3, 2025 | 5.04 | 5.14 | 5.00 | 5.10 | 5.04 | 1.19% | 23,249,700 |
| Oct 31, 2025 | 5.10 | 5.12 | 5.04 | 5.04 | 4.98 | -0.79% | 14,645,700 |
| Oct 30, 2025 | 5.08 | 5.13 | 5.05 | 5.08 | 5.02 | - | 15,960,600 |
| Oct 29, 2025 | 5.09 | 5.13 | 5.05 | 5.08 | 5.02 | -0.39% | 10,770,500 |
| Oct 28, 2025 | 5.04 | 5.11 | 5.00 | 5.10 | 5.04 | 1.19% | 15,438,400 |
| Oct 27, 2025 | 5.07 | 5.12 | 5.02 | 5.04 | 4.98 | 0.40% | 9,299,800 |
| Oct 24, 2025 | 5.05 | 5.09 | 5.00 | 5.02 | 4.96 | -0.59% | 9,006,600 |
| Oct 23, 2025 | 5.10 | 5.15 | 5.02 | 5.05 | 4.99 | -1.17% | 9,890,200 |
| Oct 22, 2025 | 5.17 | 5.20 | 5.10 | 5.11 | 5.05 | -1.16% | 9,360,900 |
| Oct 21, 2025 | 5.10 | 5.23 | 5.06 | 5.17 | 5.11 | 2.38% | 14,268,000 |
| Oct 17, 2025 | 5.17 | 5.21 | 4.99 | 5.05 | 4.99 | -2.70% | 21,677,300 |
| Oct 16, 2025 | 5.29 | 5.33 | 5.17 | 5.19 | 5.13 | -1.89% | 8,269,900 |
| Oct 15, 2025 | 5.28 | 5.32 | 5.27 | 5.29 | 5.23 | 0.57% | 8,610,500 |
| Oct 14, 2025 | 5.35 | 5.39 | 5.26 | 5.26 | 5.20 | -1.31% | 7,831,700 |
| Oct 13, 2025 | 5.27 | 5.37 | 5.21 | 5.33 | 5.27 | -0.37% | 9,437,900 |
| Oct 10, 2025 | 5.36 | 5.42 | 5.33 | 5.35 | 5.29 | -0.19% | 7,479,300 |