Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gas Malaysia Berhad (5209.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.7300+0.0300 (+1.11%)
At close: 4:44PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20212.71002.73002.70002.73002.7300331,000
Oct 14, 20212.72002.72002.70002.70002.700042,500
Oct 13, 20212.73002.75002.71002.72002.720061,900
Oct 12, 20212.70002.80002.70002.73002.7300389,200
Oct 11, 20212.70002.70002.68002.68002.680023,700
Oct 08, 20212.69002.70002.67002.70002.700038,800
Oct 07, 20212.69002.69002.68002.69002.690038,000
Oct 06, 20212.67002.69002.67002.69002.690054,800
Oct 05, 20212.70002.70002.67002.68002.680039,200
Oct 04, 20212.67002.69002.66002.66002.6600150,400
Oct 01, 20212.71002.71002.67002.67002.6700115,300
Oct 01, 20210.048 Dividend
Sep 30, 20212.75002.75002.73002.74002.692083,300
Sep 29, 20212.70002.76002.70002.74002.6920257,500
Sep 28, 20212.68002.68002.66002.67002.6232177,000
Sep 27, 20212.67002.70002.66002.66002.6134244,800
Sep 24, 20212.70002.73002.67002.67002.6232461,000
Sep 23, 20212.71002.73002.69002.70002.6527204,200
Sep 22, 20212.70002.70002.70002.70002.652718,000
Sep 21, 20212.70002.70002.69002.69002.6429297,100
Sep 20, 20212.71002.72002.70002.71002.662557,300
Sep 17, 20212.74002.74002.72002.72002.672420,600
Sep 15, 20212.72002.73002.71002.72002.672432,000
Sep 14, 20212.71002.73002.71002.72002.672432,400
Sep 13, 20212.73002.73002.71002.72002.672418,700
Sep 10, 20212.72002.73002.71002.71002.662516,100
Sep 09, 20212.72002.73002.72002.72002.672424,000
Sep 08, 20212.73002.73002.72002.73002.682286,300
Sep 07, 20212.73002.73002.70002.72002.672453,100
Sep 06, 20212.71002.72002.70002.72002.672436,000
Sep 03, 20212.70002.72002.70002.70002.652718,900
Sep 02, 20212.73002.73002.69002.69002.642947,700
Sep 01, 20212.72002.73002.70002.71002.6625147,400
Aug 30, 20212.70002.71002.70002.71002.662572,800
Aug 27, 20212.71002.71002.69002.71002.662529,400
Aug 26, 20212.70002.71002.67002.71002.662553,700
Aug 25, 20212.71002.72002.69002.70002.6527283,700
Aug 24, 20212.70002.71002.69002.70002.6527139,100
Aug 23, 20212.69002.70002.68002.70002.652744,800
Aug 20, 20212.68002.68002.68002.68002.633121,100
Aug 19, 20212.68002.69002.67002.68002.633175,600
Aug 18, 20212.68002.69002.66002.68002.6331182,200
Aug 17, 20212.65002.65002.63002.64002.593824,600
Aug 16, 20212.64002.64002.64002.64002.59384,200
Aug 13, 20212.64002.67002.63002.67002.623219,200
Aug 12, 20212.64002.65002.63002.63002.583925,400
Aug 11, 20212.66002.66002.64002.64002.593833,100
Aug 09, 20212.63002.65002.63002.65002.603620,000
Aug 06, 20212.65002.65002.62002.65002.603629,300
Aug 05, 20212.63002.67002.63002.67002.62328,200
Aug 04, 20212.64002.64002.62002.63002.583948,600
Aug 03, 20212.66002.67002.65002.65002.603626,500
Aug 02, 20212.65002.66002.65002.65002.603624,800
Jul 30, 20212.68002.68002.65002.65002.60369,400
Jul 29, 20212.64002.66002.64002.66002.613424,400
Jul 28, 20212.66002.66002.66002.66002.613476,100
Jul 27, 20212.65002.66002.64002.65002.603635,400
Jul 26, 20212.67002.67002.66002.66002.613418,100
Jul 23, 20212.65002.67002.65002.67002.623251,600
Jul 22, 20212.67002.67002.66002.66002.613419,800
Jul 21, 20212.68002.68002.66002.66002.613433,600
Jul 19, 20212.70002.70002.67002.69002.642941,200
Jul 16, 20212.69002.69002.67002.69002.642953,000
Jul 15, 20212.64002.69002.63002.69002.642920,700
Jul 14, 20212.66002.66002.65002.65002.603678,800
Jul 13, 20212.65002.66002.63002.66002.613445,300
Jul 12, 20212.68002.68002.65002.65002.603624,800
Jul 09, 20212.63002.68002.63002.67002.623279,600
Jul 08, 20212.67002.69002.62002.65002.603665,500
Jul 07, 20212.68002.68002.67002.67002.623242,100
Jul 06, 20212.65002.68002.65002.68002.63318,300
Jul 05, 20212.66002.69002.65002.65002.603620,900
Jul 02, 20212.66002.66002.65002.66002.613485,400
Jul 01, 20212.68002.68002.65002.65002.603651,700
Jun 30, 20212.72002.72002.66002.67002.623286,400
Jun 30, 20210.054 Dividend
Jun 29, 20212.76002.76002.74002.75002.648872,500
Jun 28, 20212.74002.74002.72002.74002.639193,200
Jun 25, 20212.76002.76002.74002.74002.639129,700
Jun 24, 20212.75002.76002.74002.76002.658471,600
Jun 23, 20212.74002.75002.74002.75002.648836,200
Jun 22, 20212.75002.77002.73002.74002.639137,000
Jun 21, 20212.74002.74002.72002.72002.619995,400
Jun 18, 20212.75002.75002.74002.74002.63918,700
Jun 17, 20212.74002.74002.74002.74002.639137,700
Jun 16, 20212.75002.75002.74002.74002.639111,100
Jun 15, 20212.73002.75002.73002.75002.64888,400
Jun 14, 20212.75002.75002.73002.74002.639143,000
Jun 11, 20212.72002.75002.72002.75002.648868,500
Jun 10, 20212.74002.74002.73002.74002.639110,700
Jun 09, 20212.74002.75002.72002.74002.639162,100
Jun 08, 20212.74002.74002.71002.71002.610277,600
Jun 04, 20212.74002.75002.73002.74002.639146,000
Jun 03, 20212.74002.74002.71002.72002.619968,000
Jun 02, 20212.73002.74002.72002.72002.619969,600
Jun 01, 20212.71002.72002.71002.72002.61998,800
May 31, 20212.70002.71002.70002.71002.610225,300
May 28, 20212.72002.73002.72002.72002.6199366,600
May 27, 20212.72002.72002.71002.72002.6199276,100
May 25, 20212.70002.72002.70002.72002.6199120,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement