Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia
· Delayed Price · Currency is MYR 4.170
-0.060 (-1.42%)
At close: Dec 5, 2025
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.20 | 4.20 | 4.15 | 4.17 | 4.17 | -1.42% | 532,800 |
| Dec 4, 2025 | 4.20 | 4.23 | 4.18 | 4.23 | 4.23 | 0.71% | 97,800 |
| Dec 3, 2025 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.47% | 4,664,800 |
| Dec 2, 2025 | 4.22 | 4.29 | 4.18 | 4.22 | 4.22 | 0.72% | 367,700 |
| Dec 1, 2025 | 4.22 | 4.24 | 4.15 | 4.19 | 4.19 | - | 1,796,200 |
| Nov 28, 2025 | 4.21 | 4.27 | 4.19 | 4.19 | 4.19 | -0.71% | 555,200 |
| Nov 27, 2025 | 4.38 | 4.38 | 4.20 | 4.22 | 4.22 | -3.65% | 1,858,300 |
| Nov 26, 2025 | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | 2.82% | 358,700 |
| Nov 25, 2025 | 4.24 | 4.27 | 4.24 | 4.26 | 4.26 | 0.24% | 1,451,300 |
| Nov 24, 2025 | 4.29 | 4.33 | 4.21 | 4.25 | 4.25 | -0.93% | 6,451,900 |
| Nov 21, 2025 | 4.40 | 4.41 | 4.28 | 4.29 | 4.29 | -3.38% | 1,968,200 |
| Nov 20, 2025 | 4.41 | 4.49 | 4.38 | 4.44 | 4.44 | 1.14% | 673,000 |
| Nov 19, 2025 | 4.39 | 4.40 | 4.36 | 4.39 | 4.39 | -0.23% | 544,900 |
| Nov 18, 2025 | 4.43 | 4.43 | 4.35 | 4.40 | 4.40 | -0.68% | 2,074,800 |
| Nov 17, 2025 | 4.40 | 4.45 | 4.39 | 4.43 | 4.43 | 0.68% | 137,100 |
| Nov 14, 2025 | 4.45 | 4.46 | 4.39 | 4.40 | 4.40 | -0.90% | 348,400 |
| Nov 13, 2025 | 4.48 | 4.51 | 4.44 | 4.44 | 4.44 | -0.45% | 7,359,400 |
| Nov 12, 2025 | 4.49 | 4.51 | 4.46 | 4.46 | 4.46 | -0.67% | 738,100 |
| Nov 11, 2025 | 4.53 | 4.54 | 4.46 | 4.49 | 4.49 | -0.88% | 383,800 |
| Nov 10, 2025 | 4.56 | 4.56 | 4.51 | 4.53 | 4.53 | -0.66% | 185,400 |
| Nov 7, 2025 | 4.48 | 4.56 | 4.44 | 4.56 | 4.56 | 2.01% | 1,254,100 |
| Nov 6, 2025 | 4.50 | 4.53 | 4.45 | 4.47 | 4.47 | -1.54% | 612,900 |
| Nov 5, 2025 | 4.50 | 4.55 | 4.42 | 4.54 | 4.54 | 0.89% | 594,500 |
| Nov 4, 2025 | 4.54 | 4.54 | 4.48 | 4.50 | 4.50 | -1.53% | 428,800 |
| Nov 3, 2025 | 4.54 | 4.60 | 4.54 | 4.57 | 4.57 | 0.66% | 156,700 |
| Oct 31, 2025 | 4.63 | 4.63 | 4.53 | 4.54 | 4.54 | -1.94% | 566,600 |
| Oct 30, 2025 | 4.49 | 4.63 | 4.49 | 4.63 | 4.63 | 3.12% | 545,600 |
| Oct 29, 2025 | 4.44 | 4.52 | 4.44 | 4.49 | 4.49 | 0.67% | 2,579,700 |
| Oct 28, 2025 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | -0.22% | 671,000 |
| Oct 27, 2025 | 4.59 | 4.59 | 4.42 | 4.47 | 4.47 | -0.67% | 1,342,100 |
| Oct 24, 2025 | 4.50 | 4.51 | 4.43 | 4.50 | 4.50 | - | 294,900 |
| Oct 23, 2025 | 4.53 | 4.58 | 4.48 | 4.50 | 4.50 | -0.66% | 884,400 |
| Oct 22, 2025 | 4.56 | 4.58 | 4.50 | 4.53 | 4.53 | 0.44% | 1,124,700 |
| Oct 21, 2025 | 4.53 | 4.61 | 4.50 | 4.51 | 4.51 | -0.22% | 69,400 |
| Oct 17, 2025 | 4.51 | 4.60 | 4.46 | 4.52 | 4.52 | 0.22% | 519,600 |
| Oct 16, 2025 | 4.56 | 4.60 | 4.48 | 4.51 | 4.51 | -2.38% | 538,000 |
| Oct 15, 2025 | 4.68 | 4.73 | 4.62 | 4.62 | 4.56 | -1.28% | 6,473,900 |
| Oct 14, 2025 | 4.78 | 4.80 | 4.61 | 4.68 | 4.62 | -2.09% | 1,066,700 |
| Oct 13, 2025 | 4.70 | 4.85 | 4.70 | 4.78 | 4.72 | 1.27% | 1,202,000 |
| Oct 10, 2025 | 4.58 | 4.88 | 4.58 | 4.72 | 4.66 | 1.51% | 1,992,900 |
| Oct 9, 2025 | 4.46 | 4.66 | 4.40 | 4.65 | 4.59 | 4.26% | 1,664,400 |
| Oct 8, 2025 | 4.32 | 4.46 | 4.31 | 4.46 | 4.40 | 3.24% | 2,230,400 |
| Oct 7, 2025 | 4.31 | 4.32 | 4.30 | 4.32 | 4.26 | - | 259,700 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.26 | - | 106,500 |
| Oct 3, 2025 | 4.31 | 4.32 | 4.29 | 4.32 | 4.26 | 0.23% | 382,700 |
| Oct 2, 2025 | 4.31 | 4.31 | 4.28 | 4.31 | 4.25 | - | 574,000 |
| Oct 1, 2025 | 4.31 | 4.31 | 4.29 | 4.31 | 4.25 | - | 598,600 |
| Sep 30, 2025 | 4.30 | 4.32 | 4.28 | 4.31 | 4.25 | 0.23% | 665,700 |
| Sep 29, 2025 | 4.32 | 4.32 | 4.27 | 4.30 | 4.24 | -0.23% | 653,300 |
| Sep 26, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.25 | -0.23% | 580,700 |
| Sep 25, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | 4.26 | 0.47% | 643,800 |
| Sep 24, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.24 | 0.70% | 543,200 |
| Sep 23, 2025 | 4.33 | 4.33 | 4.27 | 4.27 | 4.21 | -0.70% | 1,019,400 |
| Sep 22, 2025 | 4.32 | 4.32 | 4.29 | 4.30 | 4.24 | -0.46% | 1,446,100 |
| Sep 19, 2025 | 4.31 | 4.33 | 4.28 | 4.32 | 4.26 | -0.69% | 18,992,200 |
| Sep 18, 2025 | 4.34 | 4.40 | 4.29 | 4.35 | 4.29 | 0.69% | 3,878,000 |
| Sep 17, 2025 | 4.31 | 4.36 | 4.29 | 4.32 | 4.26 | 0.23% | 5,066,000 |
| Sep 12, 2025 | 4.31 | 4.34 | 4.30 | 4.31 | 4.25 | 0.23% | 2,573,000 |
| Sep 11, 2025 | 4.31 | 4.38 | 4.30 | 4.30 | 4.24 | - | 993,000 |
| Sep 10, 2025 | 4.29 | 4.32 | 4.25 | 4.30 | 4.24 | 0.70% | 634,900 |
| Sep 9, 2025 | 4.27 | 4.32 | 4.27 | 4.27 | 4.21 | - | 1,117,800 |
| Sep 8, 2025 | 4.30 | 4.32 | 4.24 | 4.27 | 4.21 | -0.70% | 2,410,300 |
| Sep 4, 2025 | 4.39 | 4.41 | 4.30 | 4.30 | 4.24 | -2.05% | 721,600 |
| Sep 3, 2025 | 4.34 | 4.44 | 4.34 | 4.39 | 4.33 | - | 1,728,100 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.30 | 4.39 | 4.33 | -0.23% | 659,400 |
| Aug 29, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.34 | 1.15% | 2,122,400 |
| Aug 28, 2025 | 4.39 | 4.45 | 4.35 | 4.35 | 4.29 | -0.91% | 1,000,200 |
| Aug 27, 2025 | 4.27 | 4.44 | 4.27 | 4.39 | 4.33 | 3.05% | 1,060,500 |
| Aug 26, 2025 | 4.37 | 4.41 | 4.26 | 4.26 | 4.20 | -2.52% | 948,900 |
| Aug 25, 2025 | 4.38 | 4.42 | 4.34 | 4.37 | 4.31 | 0.46% | 1,314,300 |
| Aug 22, 2025 | 4.30 | 4.39 | 4.20 | 4.35 | 4.29 | 1.16% | 477,700 |
| Aug 21, 2025 | 4.30 | 4.33 | 4.27 | 4.30 | 4.24 | - | 1,107,600 |
| Aug 20, 2025 | 4.46 | 4.46 | 4.26 | 4.30 | 4.24 | -3.59% | 577,000 |
| Aug 19, 2025 | 4.33 | 4.55 | 4.32 | 4.46 | 4.40 | 2.76% | 982,800 |
| Aug 18, 2025 | 4.32 | 4.35 | 4.28 | 4.34 | 4.28 | - | 452,200 |
| Aug 15, 2025 | 4.35 | 4.35 | 4.28 | 4.34 | 4.28 | -0.23% | 804,400 |
| Aug 14, 2025 | 4.35 | 4.39 | 4.33 | 4.35 | 4.29 | -0.23% | 417,700 |
| Aug 13, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.30 | -0.46% | 140,800 |
| Aug 12, 2025 | 4.27 | 4.38 | 4.26 | 4.38 | 4.32 | 2.82% | 482,000 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.20 | -1.16% | 167,900 |
| Aug 8, 2025 | 4.27 | 4.33 | 4.24 | 4.31 | 4.25 | 1.65% | 216,000 |
| Aug 7, 2025 | 4.27 | 4.27 | 4.23 | 4.24 | 4.18 | 0.24% | 139,400 |
| Aug 6, 2025 | 4.20 | 4.28 | 4.20 | 4.23 | 4.18 | - | 200,400 |
| Aug 5, 2025 | 4.15 | 4.24 | 4.15 | 4.23 | 4.18 | 1.44% | 1,195,100 |
| Aug 4, 2025 | 4.22 | 4.22 | 4.15 | 4.17 | 4.12 | -1.65% | 617,800 |
| Aug 1, 2025 | 4.16 | 4.24 | 4.12 | 4.24 | 4.18 | 1.92% | 5,649,600 |
| Jul 31, 2025 | 4.15 | 4.18 | 4.12 | 4.16 | 4.11 | - | 391,900 |
| Jul 30, 2025 | 4.20 | 4.20 | 4.13 | 4.16 | 4.11 | -0.95% | 669,400 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.17 | 4.20 | 4.15 | -0.71% | 875,000 |
| Jul 28, 2025 | 4.27 | 4.28 | 4.23 | 4.23 | 4.18 | -0.94% | 747,100 |
| Jul 25, 2025 | 4.32 | 4.33 | 4.26 | 4.27 | 4.21 | -1.39% | 416,600 |
| Jul 24, 2025 | 4.26 | 4.33 | 4.26 | 4.33 | 4.27 | 1.41% | 224,000 |
| Jul 23, 2025 | 4.31 | 4.31 | 4.26 | 4.27 | 4.21 | -0.93% | 414,300 |
| Jul 22, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.25 | 0.23% | 177,200 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.24 | 0.23% | 473,600 |
| Jul 18, 2025 | 4.28 | 4.32 | 4.28 | 4.29 | 4.23 | 0.23% | 149,000 |
| Jul 17, 2025 | 4.30 | 4.33 | 4.27 | 4.28 | 4.22 | -0.47% | 246,600 |
| Jul 16, 2025 | 4.38 | 4.38 | 4.26 | 4.30 | 4.24 | -0.69% | 347,000 |
| Jul 15, 2025 | 4.35 | 4.37 | 4.31 | 4.33 | 4.27 | -0.46% | 781,600 |
| Jul 14, 2025 | 4.36 | 4.41 | 4.35 | 4.35 | 4.29 | -0.91% | 294,600 |