Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia
· Delayed Price · Currency is MYR 5.43
+0.04 (0.74%)
At close: Apr 28, 2026
Gas Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.37 | 5.47 | 5.30 | 5.39 | 5.39 | 0.37% | 287,200 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.33 | 5.37 | 5.37 | 0.56% | 236,900 |
| Apr 23, 2026 | 5.32 | 5.37 | 5.29 | 5.34 | 5.34 | 0.38% | 210,400 |
| Apr 22, 2026 | 5.26 | 5.32 | 5.20 | 5.32 | 5.32 | 1.14% | 181,600 |
| Apr 21, 2026 | 5.13 | 5.26 | 5.11 | 5.26 | 5.26 | 2.53% | 994,100 |
| Apr 20, 2026 | 5.32 | 5.32 | 5.10 | 5.13 | 5.13 | -3.57% | 4,449,800 |
| Apr 17, 2026 | 5.38 | 5.41 | 5.29 | 5.32 | 5.32 | -1.12% | 216,800 |
| Apr 16, 2026 | 5.51 | 5.51 | 5.38 | 5.38 | 5.38 | -2.54% | 896,000 |
| Apr 15, 2026 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | -1.43% | 2,241,800 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.45% | 902,200 |
| Apr 13, 2026 | 5.52 | 5.56 | 5.50 | 5.52 | 5.52 | - | 1,360,300 |
| Apr 10, 2026 | 5.53 | 5.60 | 5.49 | 5.52 | 5.52 | -1.25% | 992,300 |
| Apr 9, 2026 | 5.56 | 5.63 | 5.49 | 5.59 | 5.59 | 0.18% | 871,600 |
| Apr 8, 2026 | 5.50 | 5.63 | 5.38 | 5.58 | 5.58 | -0.18% | 2,893,500 |
| Apr 7, 2026 | 5.60 | 5.65 | 5.50 | 5.59 | 5.59 | -0.18% | 988,100 |
| Apr 6, 2026 | 5.79 | 5.81 | 5.55 | 5.60 | 5.60 | -3.28% | 861,600 |
| Apr 3, 2026 | 5.85 | 5.85 | 5.78 | 5.79 | 5.79 | -2.20% | 1,146,900 |
| Apr 2, 2026 | 5.85 | 5.95 | 5.71 | 5.92 | 5.84 | 0.34% | 2,263,500 |
| Apr 1, 2026 | 6.00 | 6.00 | 5.78 | 5.90 | 5.82 | -1.67% | 2,324,100 |
| Mar 31, 2026 | 5.83 | 6.04 | 5.76 | 6.00 | 5.91 | 2.92% | 2,852,100 |
| Mar 30, 2026 | 5.84 | 5.98 | 5.78 | 5.83 | 5.75 | - | 3,083,000 |
| Mar 27, 2026 | 5.77 | 5.89 | 5.67 | 5.83 | 5.75 | 2.82% | 2,188,000 |
| Mar 26, 2026 | 5.45 | 5.74 | 5.45 | 5.67 | 5.59 | 4.23% | 5,388,500 |
| Mar 25, 2026 | 5.30 | 5.48 | 5.30 | 5.44 | 5.36 | 2.26% | 1,529,900 |
| Mar 24, 2026 | 5.38 | 5.39 | 5.25 | 5.32 | 5.24 | -1.48% | 1,303,600 |
| Mar 19, 2026 | 5.56 | 5.63 | 5.37 | 5.40 | 5.32 | -0.74% | 2,097,700 |
| Mar 18, 2026 | 5.20 | 5.45 | 5.20 | 5.44 | 5.36 | 3.62% | 1,057,000 |
| Mar 17, 2026 | 5.34 | 5.36 | 5.20 | 5.25 | 5.17 | -1.69% | 948,400 |
| Mar 16, 2026 | 5.30 | 5.45 | 5.19 | 5.34 | 5.26 | 1.14% | 993,500 |
| Mar 13, 2026 | 5.05 | 5.29 | 5.05 | 5.28 | 5.20 | 4.76% | 2,012,600 |
| Mar 12, 2026 | 4.93 | 5.05 | 4.93 | 5.04 | 4.97 | 3.28% | 1,448,000 |
| Mar 11, 2026 | 4.92 | 4.95 | 4.88 | 4.88 | 4.81 | -1.41% | 850,600 |
| Mar 10, 2026 | 4.90 | 4.98 | 4.86 | 4.95 | 4.88 | - | 1,192,000 |
| Mar 9, 2026 | 5.03 | 5.08 | 4.93 | 4.95 | 4.88 | -1.20% | 2,917,300 |
| Mar 6, 2026 | 5.02 | 5.09 | 5.00 | 5.01 | 4.94 | - | 917,100 |
| Mar 5, 2026 | 4.99 | 5.05 | 4.94 | 5.01 | 4.94 | 0.40% | 1,174,400 |
| Mar 4, 2026 | 5.01 | 5.12 | 4.95 | 4.99 | 4.92 | -0.40% | 1,024,700 |
| Mar 3, 2026 | 4.84 | 5.05 | 4.84 | 5.01 | 4.94 | 3.94% | 2,483,800 |
| Mar 2, 2026 | 4.82 | 4.88 | 4.80 | 4.82 | 4.75 | 0.42% | 1,440,500 |
| Feb 27, 2026 | 4.75 | 4.85 | 4.75 | 4.80 | 4.73 | 0.84% | 2,235,500 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.69 | 4.76 | 4.69 | -0.21% | 4,021,600 |
| Feb 25, 2026 | 4.65 | 4.90 | 4.46 | 4.77 | 4.70 | 0.42% | 6,903,000 |
| Feb 24, 2026 | 4.76 | 4.80 | 4.67 | 4.75 | 4.68 | -0.21% | 456,900 |
| Feb 23, 2026 | 4.76 | 4.82 | 4.75 | 4.76 | 4.69 | 0.21% | 3,644,900 |
| Feb 20, 2026 | 4.78 | 4.82 | 4.73 | 4.75 | 4.68 | -0.63% | 1,528,900 |
| Feb 19, 2026 | 4.68 | 4.80 | 4.68 | 4.78 | 4.71 | 2.14% | 590,000 |
| Feb 16, 2026 | 4.67 | 4.75 | 4.67 | 4.68 | 4.61 | 0.21% | 788,900 |
| Feb 13, 2026 | 4.63 | 4.67 | 4.60 | 4.67 | 4.60 | 0.86% | 540,700 |
| Feb 12, 2026 | 4.66 | 4.68 | 4.63 | 4.63 | 4.56 | -0.64% | 1,054,300 |
| Feb 11, 2026 | 4.63 | 4.71 | 4.63 | 4.66 | 4.59 | 0.65% | 949,000 |
| Feb 10, 2026 | 4.69 | 4.71 | 4.60 | 4.63 | 4.56 | -1.07% | 799,900 |
| Feb 9, 2026 | 4.60 | 4.73 | 4.60 | 4.68 | 4.61 | 1.30% | 247,500 |
| Feb 6, 2026 | 4.62 | 4.66 | 4.62 | 4.62 | 4.55 | -0.65% | 579,200 |
| Feb 5, 2026 | 4.65 | 4.73 | 4.64 | 4.65 | 4.58 | 0.22% | 1,119,500 |
| Feb 4, 2026 | 4.63 | 4.68 | 4.61 | 4.64 | 4.57 | - | 973,800 |
| Feb 3, 2026 | 4.60 | 4.74 | 4.60 | 4.64 | 4.57 | 0.65% | 1,035,500 |
| Jan 30, 2026 | 4.61 | 4.65 | 4.61 | 4.61 | 4.54 | 0.22% | 1,858,700 |
| Jan 29, 2026 | 4.72 | 4.80 | 4.60 | 4.60 | 4.53 | -3.16% | 7,318,500 |
| Jan 28, 2026 | 4.81 | 4.92 | 4.67 | 4.75 | 4.68 | -1.25% | 2,438,600 |
| Jan 27, 2026 | 4.60 | 4.82 | 4.60 | 4.81 | 4.74 | 4.57% | 808,500 |
| Jan 26, 2026 | 4.53 | 4.62 | 4.53 | 4.60 | 4.53 | 1.55% | 842,400 |
| Jan 23, 2026 | 4.45 | 4.58 | 4.45 | 4.53 | 4.46 | 2.72% | 412,000 |
| Jan 22, 2026 | 4.45 | 4.45 | 4.39 | 4.41 | 4.35 | -0.90% | 759,700 |
| Jan 21, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.39 | 1.14% | 134,000 |
| Jan 20, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.34 | -0.23% | 101,600 |
| Jan 19, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.35 | -0.23% | 94,800 |
| Jan 16, 2026 | 4.42 | 4.44 | 4.37 | 4.42 | 4.36 | -0.23% | 195,800 |
| Jan 15, 2026 | 4.43 | 4.44 | 4.42 | 4.43 | 4.37 | - | 77,700 |
| Jan 14, 2026 | 4.41 | 4.45 | 4.41 | 4.43 | 4.37 | 0.45% | 178,300 |
| Jan 13, 2026 | 4.36 | 4.44 | 4.36 | 4.41 | 4.35 | 0.46% | 386,700 |
| Jan 12, 2026 | 4.35 | 4.41 | 4.35 | 4.39 | 4.33 | 0.92% | 312,800 |
| Jan 9, 2026 | 4.34 | 4.37 | 4.32 | 4.35 | 4.29 | - | 90,700 |
| Jan 8, 2026 | 4.36 | 4.37 | 4.34 | 4.35 | 4.29 | 0.23% | 181,600 |
| Jan 7, 2026 | 4.33 | 4.37 | 4.28 | 4.34 | 4.28 | 0.23% | 310,200 |
| Jan 6, 2026 | 4.29 | 4.33 | 4.28 | 4.33 | 4.27 | 0.93% | 641,300 |
| Jan 5, 2026 | 4.38 | 4.40 | 4.27 | 4.29 | 4.23 | -1.61% | 701,800 |
| Jan 2, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.30 | -0.23% | 116,700 |
| Dec 31, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.31 | - | 50,900 |
| Dec 30, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | 4.31 | 0.23% | 506,800 |
| Dec 29, 2025 | 4.34 | 4.43 | 4.34 | 4.36 | 4.30 | 0.69% | 653,300 |
| Dec 26, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.27 | 0.70% | 442,400 |
| Dec 24, 2025 | 4.23 | 4.32 | 4.23 | 4.30 | 4.24 | 1.65% | 119,600 |
| Dec 23, 2025 | 4.22 | 4.24 | 4.22 | 4.23 | 4.17 | 0.71% | 224,700 |
| Dec 22, 2025 | 4.20 | 4.22 | 4.19 | 4.20 | 4.14 | - | 344,500 |
| Dec 19, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.14 | 0.48% | 678,900 |
| Dec 18, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.12 | - | 68,500 |
| Dec 17, 2025 | 4.21 | 4.23 | 4.17 | 4.18 | 4.12 | -0.71% | 612,300 |
| Dec 16, 2025 | 4.23 | 4.24 | 4.16 | 4.21 | 4.15 | -0.24% | 733,400 |
| Dec 15, 2025 | 4.21 | 4.22 | 4.19 | 4.22 | 4.16 | 0.24% | 208,800 |
| Dec 12, 2025 | 4.22 | 4.25 | 4.20 | 4.21 | 4.15 | 0.48% | 444,600 |
| Dec 11, 2025 | 4.18 | 4.21 | 4.15 | 4.19 | 4.13 | 0.24% | 1,948,300 |
| Dec 10, 2025 | 4.17 | 4.18 | 4.15 | 4.18 | 4.12 | 0.24% | 460,800 |
| Dec 9, 2025 | 4.16 | 4.18 | 4.08 | 4.17 | 4.11 | 0.24% | 453,400 |
| Dec 8, 2025 | 4.18 | 4.18 | 4.13 | 4.16 | 4.10 | -0.24% | 214,300 |
| Dec 5, 2025 | 4.20 | 4.20 | 4.15 | 4.17 | 4.11 | -1.42% | 532,800 |
| Dec 4, 2025 | 4.20 | 4.23 | 4.18 | 4.23 | 4.17 | 0.71% | 97,800 |
| Dec 3, 2025 | 4.22 | 4.26 | 4.18 | 4.20 | 4.14 | -0.47% | 4,664,800 |
| Dec 2, 2025 | 4.22 | 4.29 | 4.18 | 4.22 | 4.16 | 0.72% | 367,700 |
| Dec 1, 2025 | 4.22 | 4.24 | 4.15 | 4.19 | 4.13 | - | 1,796,200 |
| Nov 28, 2025 | 4.21 | 4.27 | 4.19 | 4.19 | 4.13 | -0.71% | 555,200 |