Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia
· Delayed Price · Currency is MYR 5.01
0.00 (0.00%)
At close: Mar 6, 2026
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.99 | 5.05 | 4.94 | 5.01 | 5.01 | 0.40% | 1,174,400 |
| Mar 4, 2026 | 5.01 | 5.12 | 4.95 | 4.99 | 4.99 | -0.40% | 1,024,700 |
| Mar 3, 2026 | 4.84 | 5.05 | 4.84 | 5.01 | 5.01 | 3.94% | 2,483,800 |
| Mar 2, 2026 | 4.82 | 4.88 | 4.80 | 4.82 | 4.82 | 0.42% | 1,440,500 |
| Feb 27, 2026 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | 0.84% | 2,235,500 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.69 | 4.76 | 4.76 | -0.21% | 4,021,600 |
| Feb 25, 2026 | 4.65 | 4.90 | 4.46 | 4.77 | 4.77 | 0.42% | 6,903,000 |
| Feb 24, 2026 | 4.76 | 4.80 | 4.67 | 4.75 | 4.75 | -0.21% | 456,900 |
| Feb 23, 2026 | 4.76 | 4.82 | 4.75 | 4.76 | 4.76 | 0.21% | 3,644,900 |
| Feb 20, 2026 | 4.78 | 4.82 | 4.73 | 4.75 | 4.75 | -0.63% | 1,528,900 |
| Feb 19, 2026 | 4.68 | 4.80 | 4.68 | 4.78 | 4.78 | 2.14% | 590,000 |
| Feb 16, 2026 | 4.67 | 4.75 | 4.67 | 4.68 | 4.68 | 0.21% | 788,900 |
| Feb 13, 2026 | 4.63 | 4.67 | 4.60 | 4.67 | 4.67 | 0.86% | 540,700 |
| Feb 12, 2026 | 4.66 | 4.68 | 4.63 | 4.63 | 4.63 | -0.64% | 1,054,300 |
| Feb 11, 2026 | 4.63 | 4.71 | 4.63 | 4.66 | 4.66 | 0.65% | 949,000 |
| Feb 10, 2026 | 4.69 | 4.71 | 4.60 | 4.63 | 4.63 | -1.07% | 799,900 |
| Feb 9, 2026 | 4.60 | 4.73 | 4.60 | 4.68 | 4.68 | 1.30% | 247,500 |
| Feb 6, 2026 | 4.62 | 4.66 | 4.62 | 4.62 | 4.62 | -0.65% | 579,200 |
| Feb 5, 2026 | 4.65 | 4.73 | 4.64 | 4.65 | 4.65 | 0.22% | 1,119,500 |
| Feb 4, 2026 | 4.63 | 4.68 | 4.61 | 4.64 | 4.64 | - | 973,800 |
| Feb 3, 2026 | 4.60 | 4.74 | 4.60 | 4.64 | 4.64 | 0.65% | 1,035,500 |
| Jan 30, 2026 | 4.61 | 4.65 | 4.61 | 4.61 | 4.61 | 0.22% | 1,858,700 |
| Jan 29, 2026 | 4.72 | 4.80 | 4.60 | 4.60 | 4.60 | -3.16% | 7,318,500 |
| Jan 28, 2026 | 4.81 | 4.92 | 4.67 | 4.75 | 4.75 | -1.25% | 2,438,600 |
| Jan 27, 2026 | 4.60 | 4.82 | 4.60 | 4.81 | 4.81 | 4.57% | 808,500 |
| Jan 26, 2026 | 4.53 | 4.62 | 4.53 | 4.60 | 4.60 | 1.55% | 842,400 |
| Jan 23, 2026 | 4.45 | 4.58 | 4.45 | 4.53 | 4.53 | 2.72% | 412,000 |
| Jan 22, 2026 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | -0.90% | 759,700 |
| Jan 21, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.14% | 134,000 |
| Jan 20, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | -0.23% | 101,600 |
| Jan 19, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | -0.23% | 94,800 |
| Jan 16, 2026 | 4.42 | 4.44 | 4.37 | 4.42 | 4.42 | -0.23% | 195,800 |
| Jan 15, 2026 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | - | 77,700 |
| Jan 14, 2026 | 4.41 | 4.45 | 4.41 | 4.43 | 4.43 | 0.45% | 178,300 |
| Jan 13, 2026 | 4.36 | 4.44 | 4.36 | 4.41 | 4.41 | 0.46% | 386,700 |
| Jan 12, 2026 | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | 0.92% | 312,800 |
| Jan 9, 2026 | 4.34 | 4.37 | 4.32 | 4.35 | 4.35 | - | 90,700 |
| Jan 8, 2026 | 4.36 | 4.37 | 4.34 | 4.35 | 4.35 | 0.23% | 181,600 |
| Jan 7, 2026 | 4.33 | 4.37 | 4.28 | 4.34 | 4.34 | 0.23% | 310,200 |
| Jan 6, 2026 | 4.29 | 4.33 | 4.28 | 4.33 | 4.33 | 0.93% | 641,300 |
| Jan 5, 2026 | 4.38 | 4.40 | 4.27 | 4.29 | 4.29 | -1.61% | 701,800 |
| Jan 2, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.23% | 116,700 |
| Dec 31, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | - | 50,900 |
| Dec 30, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | 4.37 | 0.23% | 506,800 |
| Dec 29, 2025 | 4.34 | 4.43 | 4.34 | 4.36 | 4.36 | 0.69% | 653,300 |
| Dec 26, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.33 | 0.70% | 442,400 |
| Dec 24, 2025 | 4.23 | 4.32 | 4.23 | 4.30 | 4.30 | 1.65% | 119,600 |
| Dec 23, 2025 | 4.22 | 4.24 | 4.22 | 4.23 | 4.23 | 0.71% | 224,700 |
| Dec 22, 2025 | 4.20 | 4.22 | 4.19 | 4.20 | 4.20 | - | 344,500 |
| Dec 19, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 678,900 |
| Dec 18, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | - | 68,500 |
| Dec 17, 2025 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.71% | 612,300 |
| Dec 16, 2025 | 4.23 | 4.24 | 4.16 | 4.21 | 4.21 | -0.24% | 733,400 |
| Dec 15, 2025 | 4.21 | 4.22 | 4.19 | 4.22 | 4.22 | 0.24% | 208,800 |
| Dec 12, 2025 | 4.22 | 4.25 | 4.20 | 4.21 | 4.21 | 0.48% | 444,600 |
| Dec 11, 2025 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 0.24% | 1,948,300 |
| Dec 10, 2025 | 4.17 | 4.18 | 4.15 | 4.18 | 4.18 | 0.24% | 460,800 |
| Dec 9, 2025 | 4.16 | 4.18 | 4.08 | 4.17 | 4.17 | 0.24% | 453,400 |
| Dec 8, 2025 | 4.18 | 4.18 | 4.13 | 4.16 | 4.16 | -0.24% | 214,300 |
| 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 |