Gamuda Berhad (KLSE:GAMUDA)
Malaysia
· Delayed Price · Currency is MYR 4.460
+0.160 (3.72%)
At close: Apr 28, 2026
Gamuda Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.31 | 4.46 | 4.30 | 4.46 | 4.46 | 3.72% | 14,327,000 |
| Apr 27, 2026 | 4.31 | 4.37 | 4.22 | 4.30 | 4.30 | - | 14,360,400 |
| Apr 24, 2026 | 4.45 | 4.46 | 4.29 | 4.30 | 4.30 | -3.59% | 24,223,100 |
| Apr 23, 2026 | 4.46 | 4.46 | 4.39 | 4.46 | 4.46 | - | 11,506,300 |
| Apr 22, 2026 | 4.43 | 4.47 | 4.39 | 4.46 | 4.46 | 0.22% | 17,582,400 |
| Apr 21, 2026 | 4.40 | 4.45 | 4.36 | 4.45 | 4.45 | 1.14% | 12,731,900 |
| Apr 20, 2026 | 4.35 | 4.41 | 4.31 | 4.40 | 4.40 | 0.69% | 17,111,700 |
| Apr 17, 2026 | 4.30 | 4.40 | 4.23 | 4.37 | 4.37 | 1.39% | 23,268,500 |
| Apr 16, 2026 | 4.16 | 4.31 | 4.16 | 4.31 | 4.31 | 4.36% | 21,742,600 |
| Apr 15, 2026 | 4.10 | 4.17 | 4.10 | 4.13 | 4.13 | 1.47% | 24,544,900 |
| Apr 14, 2026 | 4.02 | 4.10 | 4.01 | 4.07 | 4.07 | 1.75% | 15,474,900 |
| Apr 13, 2026 | 3.97 | 4.01 | 3.92 | 4.00 | 4.00 | -0.50% | 8,956,700 |
| Apr 10, 2026 | 4.00 | 4.05 | 3.97 | 4.02 | 4.02 | 0.75% | 21,584,000 |
| Apr 9, 2026 | 3.93 | 3.99 | 3.87 | 3.99 | 3.99 | 1.53% | 18,110,700 |
| Apr 8, 2026 | 3.88 | 3.97 | 3.87 | 3.93 | 3.93 | 3.15% | 26,961,000 |
| Apr 7, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.81 | 0.79% | 17,004,300 |
| Apr 6, 2026 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | -2.07% | 16,414,300 |
| Apr 3, 2026 | 3.84 | 3.93 | 3.80 | 3.86 | 3.86 | 0.52% | 9,394,900 |
| Apr 2, 2026 | 3.85 | 3.86 | 3.74 | 3.84 | 3.84 | - | 16,464,100 |
| Apr 1, 2026 | 3.80 | 3.84 | 3.75 | 3.84 | 3.84 | 2.95% | 23,039,400 |
| Mar 31, 2026 | 3.78 | 3.81 | 3.70 | 3.73 | 3.73 | -0.53% | 23,103,300 |
| Mar 30, 2026 | 3.95 | 3.95 | 3.71 | 3.75 | 3.75 | -6.02% | 47,393,400 |
| Mar 27, 2026 | 3.98 | 4.04 | 3.98 | 3.99 | 3.99 | 0.25% | 30,921,800 |
| Mar 26, 2026 | 4.15 | 4.16 | 3.98 | 3.98 | 3.98 | -4.33% | 32,658,100 |
| Mar 25, 2026 | 4.14 | 4.19 | 4.10 | 4.16 | 4.16 | 1.96% | 13,202,200 |
| Mar 24, 2026 | 4.25 | 4.25 | 4.08 | 4.08 | 4.08 | -1.21% | 16,909,100 |
| Mar 19, 2026 | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | -1.43% | 23,028,800 |
| Mar 18, 2026 | 4.17 | 4.22 | 4.15 | 4.19 | 4.19 | 0.48% | 9,123,800 |
| Mar 17, 2026 | 4.16 | 4.20 | 4.11 | 4.17 | 4.17 | 0.48% | 12,068,900 |
| Mar 16, 2026 | 4.20 | 4.20 | 4.11 | 4.15 | 4.15 | -1.19% | 10,961,900 |
| Mar 13, 2026 | 4.17 | 4.32 | 4.15 | 4.20 | 4.20 | - | 18,678,000 |
| Mar 12, 2026 | 4.10 | 4.22 | 4.06 | 4.20 | 4.20 | 1.94% | 18,350,100 |
| Mar 11, 2026 | 4.08 | 4.15 | 4.01 | 4.12 | 4.12 | 0.98% | 13,096,300 |
| Mar 10, 2026 | 3.95 | 4.11 | 3.95 | 4.08 | 4.08 | 4.08% | 24,686,200 |
| Mar 9, 2026 | 4.10 | 4.10 | 3.88 | 3.92 | 3.92 | -5.54% | 35,122,700 |
| 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 |