Kuala Lumpur - Delayed Quote
MYR
Gas Malaysia Berhad (5209.KL)
5.34
+0.07
(+1.33%)
At close: 4:53:02 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.18
5.38
5.17
5.34
5.34
319,800
Oct 30, 2026
5.30
5.30
5.21
5.27
5.27
235,300
Oct 29, 2026
5.30
5.38
5.26
5.33
5.33
1,239,500
Oct 28, 2026
5.40
5.41
5.30
5.33
5.33
708,100
Oct 27, 2026
5.30
5.49
5.30
5.35
5.35
4,151,200
Oct 26, 2026
5.35
5.39
5.28
5.29
5.29
345,800
Oct 23, 2026
5.22
5.32
5.17
5.30
5.30
313,900
Oct 22, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
5.13
5.24
5.11
5.23
5.23
414,800
Oct 21, 2026
5.19
5.24
5.17
5.20
5.15
1,720,400
Oct 20, 2026
5.28
5.28
5.16
5.19
5.14
1,159,100
Oct 19, 2026
5.18
5.28
5.18
5.28
5.23
1,231,900
Oct 16, 2026
5.18
5.18
5.14
5.18
5.13
736,800
Oct 15, 2026
5.12
5.23
5.09
5.15
5.10
278,500
Oct 14, 2026
5.17
5.30
5.13
5.14
5.09
1,232,400
Oct 13, 2026
5.32
5.32
5.14
5.22
5.17
960,300
Oct 12, 2026
5.35
5.38
5.21
5.33
5.28
207,500
Oct 9, 2026
5.30
5.37
5.30
5.35
5.30
1,863,200
Oct 8, 2026
5.25
5.41
5.21
5.40
5.35
1,234,900
Oct 7, 2026
5.08
5.27
5.08
5.25
5.20
2,640,000
Oct 6, 2026
5.03
5.18
4.95
5.09
5.04
1,095,200
Oct 5, 2026
4.88
5.03
4.85
5.03
4.98
546,500
Oct 2, 2026
4.80
4.86
4.75
4.85
4.80
523,100
Oct 1, 2026
4.95
4.95
4.80
4.80
4.75
419,100
Sep 30, 2026
5.01
5.01
4.94
4.95
4.90
392,500
Sep 29, 2026
5.00
5.08
4.99
5.01
4.96
813,800
Sep 28, 2026
5.00
5.02
4.96
5.00
4.95
54,800
Sep 25, 2026
4.98
5.02
4.95
5.02
4.97
336,300
Sep 24, 2026
4.95
5.01
4.93
4.98
4.93
249,600
Sep 23, 2026
5.00
5.05
4.95
4.95
4.90
1,452,200
Sep 22, 2026
4.97
5.05
4.97
5.01
4.96
998,200
Sep 21, 2026
4.97
4.99
4.92
4.97
4.92
822,600
Sep 18, 2026
4.99
4.99
4.92
4.97
4.92
2,283,700
Sep 17, 2026
5.03
5.03
4.97
5.01
4.96
2,464,000
Sep 15, 2026
4.90
5.08
4.88
5.05
5.00
840,300
Sep 14, 2026
4.90
4.97
4.85
4.93
4.88
88,700
Sep 11, 2026
4.90
4.97
4.87
4.92
4.87
1,052,800
Sep 10, 2026
4.99
4.99
4.88
4.90
4.85
716,500
Sep 9, 2026
5.00
5.00
4.93
4.95
4.90
612,600
Sep 8, 2026
5.00
5.02
4.98
5.00
4.95
409,900
Sep 7, 2026
4.98
5.02
4.96
5.00
4.95
1,588,900
Sep 4, 2026
5.02
5.02
4.98
4.98
4.93
379,000
Sep 3, 2026
4.99
5.02
4.99
5.02
4.97
143,100
Sep 2, 2026
4.99
5.00
4.95
4.99
4.94
303,100
Sep 1, 2026
5.01
5.10
4.96
5.00
4.95
654,900
Aug 28, 2026
5.01
5.17
4.99
4.99
4.94
1,068,000
Aug 27, 2026
5.02
5.05
4.99
5.01
4.96
451,200
Aug 26, 2026
4.94
5.04
4.93
4.99
4.94
923,900
Aug 24, 2026
5.06
5.06
4.93
4.96
4.91
421,100
Aug 21, 2026
4.98
5.11
4.97
5.10
5.05
362,600
Aug 20, 2026
5.01
5.05
4.92
4.99
4.94
1,290,100
Aug 19, 2026
5.10
5.17
5.08
5.13
5.08
455,100
Aug 18, 2026
5.07
5.12
5.06
5.07
5.02
582,800
Aug 17, 2026
5.04
5.07
5.04
5.06
5.01
131,200
Aug 14, 2026
5.04
5.05
4.96
5.04
4.99
756,300
Aug 13, 2026
5.03
5.05
5.01
5.04
4.99
2,065,400
Aug 12, 2026
5.03
5.10
5.03
5.03
4.98
313,300
Aug 11, 2026
5.00
5.10
4.98
5.03
4.98
1,297,400
Aug 10, 2026
5.12
5.12
4.98
5.00
4.95
1,432,200
Aug 7, 2026
5.05
5.05
4.96
5.02
4.97
2,850,300
Aug 6, 2026
5.10
5.12
5.05
5.11
5.06
208,000
Aug 5, 2026
5.07
5.09
5.05
5.08
5.03
2,562,100
Aug 4, 2026
5.10
5.22
5.03
5.05
5.00
503,200
Aug 3, 2026
5.22
5.22
5.12
5.17
5.12
135,400
Jul 31, 2026
5.20
5.26
5.16
5.22
5.17
142,700
Jul 30, 2026
5.27
5.28
5.20
5.23
5.18
300,900
Jul 29, 2026
5.15
5.30
5.14
5.27
5.22
557,400
Jul 28, 2026
5.12
5.16
5.10
5.15
5.10
731,000
Jul 27, 2026
5.26
5.26
5.09
5.12
5.07
649,600
Jul 24, 2026
5.15
5.36
5.15
5.25
5.20
4,519,000
Jul 23, 2026
5.02
5.15
5.02
5.12
5.07
855,400
Jul 22, 2026
5.00
5.04
4.99
5.02
4.97
1,597,900
Jul 21, 2026
5.06
5.06
4.94
5.02
4.97
2,112,300
Jul 20, 2026
5.19
5.19
5.05
5.06
5.01
351,200
Jul 17, 2026
5.15
5.20
5.15
5.19
5.14
3,239,900
Jul 16, 2026
5.15
5.18
5.10
5.15
5.10
6,042,800
Jul 15, 2026
5.20
5.20
5.13
5.15
5.10
2,823,600
Jul 14, 2026
5.08
5.23
5.06
5.20
5.15
823,700
Jul 13, 2026
5.06
5.10
5.02
5.07
5.02
3,270,700
Jul 10, 2026
5.10
5.13
5.04
5.05
5.00
1,139,400
Jul 9, 2026
5.10
5.13
5.08
5.10
5.05
738,600
Jul 8, 2026
5.13
5.18
5.04
5.09
5.04
1,954,500
Jul 7, 2026
5.15
5.15
5.07
5.11
5.06
1,806,300
Jul 6, 2026
5.15
5.15
5.07
5.15
5.10
584,200
Jul 3, 2026
5.20
5.20
5.12
5.15
5.10
2,030,500
Jul 2, 2026
5.28
5.28
5.19
5.20
5.15
713,800
Jul 1, 2026
5.30
5.30
5.15
5.20
5.15
816,400
Jun 30, 2026
5.33
5.33
5.29
5.30
5.25
146,000
Jun 29, 2026
5.32
5.33
5.28
5.33
5.28
430,900
Jun 26, 2026
5.29
5.32
5.24
5.32
5.27
1,059,600
Jun 25, 2026
5.30
5.32
5.24
5.30
5.25
1,082,600
Jun 24, 2026
5.29
5.31
5.29
5.30
5.25
948,200
Jun 23, 2026
5.30
5.31
5.26
5.30
5.25
1,770,900
Jun 22, 2026
5.30
5.31
5.25
5.30
5.25
1,439,500
Jun 19, 2026
5.20
5.37
5.19
5.31
5.26
1,346,000
Jun 18, 2026
5.16
5.27
5.08
5.25
5.20
6,148,400
Jun 16, 2026
5.35
5.43
5.18
5.25
5.20
2,959,700
Jun 15, 2026
5.20
5.47
5.20
5.40
5.35
1,154,700
Jun 12, 2026
5.33
5.33
5.27
5.30
5.25
1,367,400
Jun 11, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
5.25
5.33
5.25
5.33
5.28
382,800
Jun 10, 2026
5.40
5.40
5.32
5.36
5.22
115,700
Jun 9, 2026
5.33
5.39
5.30
5.33
5.19
4,274,200
Jun 8, 2026
5.26
5.38
5.26
5.36
5.22
991,000
Jun 5, 2026
5.47
5.47
5.26
5.34
5.20
1,291,700
Jun 4, 2026
5.40
5.47
5.38
5.41
5.27
2,387,500
Jun 3, 2026
5.46
5.46
5.36
5.43
5.28
255,600
May 29, 2026
5.32
5.46
5.32
5.46
5.31
1,294,300
May 28, 2026
5.35
5.35
5.22
5.32
5.18
2,910,000
May 26, 2026
5.43
5.43
5.29
5.30
5.16
3,116,200
May 25, 2026
5.35
5.43
5.30
5.40
5.26
509,800
May 22, 2026
5.39
5.40
5.33
5.36
5.22
266,300
May 21, 2026
5.40
5.47
5.38
5.39
5.25
272,400
May 20, 2026
5.40
5.47
5.38
5.40
5.26
3,771,900
May 19, 2026
5.50
5.61
5.43
5.43
5.28
490,900
May 18, 2026
5.70
5.70
5.40
5.55
5.40
377,300
May 15, 2026
5.39
5.70
5.30
5.60
5.45
909,900
May 14, 2026
5.41
5.44
5.39
5.44
5.29
3,413,100
May 13, 2026
5.31
5.43
5.31
5.40
5.26
347,200
May 12, 2026
5.26
5.36
5.25
5.35
5.21
1,224,300
May 11, 2026
5.26
5.27
5.24
5.26
5.12
704,700
May 8, 2026
5.31
5.31
5.21
5.26
5.12
125,500
May 7, 2026
5.48
5.48
5.25
5.30
5.16
1,243,700
May 6, 2026
5.54
5.55
5.49
5.50
5.35
750,600
May 5, 2026
5.50
5.56
5.41
5.56
5.41
380,200
May 4, 2026
5.40
5.50
5.40
5.49
5.34
178,000
Apr 30, 2026
5.40
5.41
5.35
5.40
5.26
1,023,200
Apr 29, 2026
5.50
5.55
5.38
5.40
5.26
874,400
Apr 28, 2026
5.39
5.44
5.35
5.43
5.28
1,951,700
Apr 27, 2026
5.37
5.47
5.30
5.39
5.25
287,200
Apr 24, 2026
5.40
5.40
5.33
5.37
5.23
236,900
Apr 23, 2026
5.32
5.37
5.29
5.34
5.20
210,400
Apr 22, 2026
5.26
5.32
5.20
5.32
5.18
181,600
Apr 21, 2026
5.13
5.26
5.11
5.26
5.12
994,100
Apr 20, 2026
5.32
5.32
5.10
5.13
4.99
4,449,800
Apr 17, 2026
5.38
5.41
5.29
5.32
5.18
216,800
Apr 16, 2026
5.51
5.51
5.38
5.38
5.24
896,000
Apr 15, 2026
5.60
5.60
5.50
5.52
5.37
2,241,800
Apr 14, 2026
5.50
5.60
5.50
5.60
5.45
902,200
Apr 13, 2026
5.52
5.56
5.50
5.52
5.37
1,360,300
Apr 10, 2026
5.53
5.60
5.49
5.52
5.37
992,300
Apr 9, 2026
5.56
5.63
5.49
5.59
5.44
871,600
Apr 8, 2026
5.50
5.63
5.38
5.58
5.43
2,893,500
Apr 7, 2026
5.60
5.65
5.50
5.59
5.44
988,100
Apr 6, 2026
5.79
5.81
5.55
5.60
5.45
861,600
Apr 3, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 3, 2026
5.85
5.85
5.78
5.79
5.63
1,146,900
Apr 2, 2026
5.85
5.95
5.71
5.92
5.68
2,263,500
Apr 1, 2026
6.00
6.00
5.78
5.90
5.66
2,324,100
Mar 31, 2026
5.83
6.04
5.76
6.00
5.76
2,852,100
Mar 30, 2026
5.84
5.98
5.78
5.83
5.59
3,083,000
Mar 27, 2026
5.77
5.89
5.67
5.83
5.59
2,188,000
Mar 26, 2026
5.45
5.74
5.45
5.67
5.44
5,388,500
Mar 25, 2026
5.30
5.48
5.30
5.44
5.22
1,529,900
Mar 24, 2026
5.38
5.39
5.25
5.32
5.10
1,302,500
Mar 19, 2026
5.56
5.63
5.37
5.40
5.18
2,097,700
Mar 18, 2026
5.20
5.45
5.20
5.44
5.22
1,057,000
Mar 17, 2026
5.34
5.36
5.20
5.25
5.04
948,400
Mar 16, 2026
5.30
5.45
5.19
5.34
5.12
993,500
Mar 13, 2026
5.05
5.29
5.05
5.28
5.06
2,012,600
Mar 12, 2026
4.93
5.05
4.93
5.04
4.83
1,448,000
Mar 11, 2026
4.92
4.95
4.88
4.88
4.68
848,900
Mar 10, 2026
4.90
4.98
4.86
4.95
4.75
1,192,000
Mar 9, 2026
5.03
5.08
4.93
4.95
4.75
2,917,300
Mar 6, 2026
5.02
5.09
5.00
5.01
4.81
911,000
Mar 5, 2026
4.99
5.05
4.94
5.01
4.81
1,174,400
Mar 4, 2026
5.01
5.12
4.95
4.99
4.79
1,024,700
Mar 3, 2026
4.84
5.05
4.84
5.01
4.81
2,483,800
Mar 2, 2026
4.82
4.88
4.80
4.82
4.62
1,440,500
Feb 27, 2026
4.75
4.85
4.75
4.80
4.60
2,235,500
Feb 26, 2026
4.80
4.80
4.69
4.76
4.57
4,021,600
Feb 25, 2026
4.65
4.90
4.46
4.77
4.58
6,903,000
Feb 24, 2026
4.76
4.80
4.67
4.75
4.56
456,900
Feb 23, 2026
4.76
4.82
4.75
4.76
4.57
3,644,900
Feb 20, 2026
4.78
4.82
4.73
4.75
4.56
1,528,900
Feb 19, 2026
4.68
4.80
4.68
4.78
4.59
590,000
Feb 16, 2026
4.67
4.75
4.67
4.68
4.49
788,900
Feb 13, 2026
4.63
4.67
4.60
4.67
4.48
540,700
Feb 12, 2026
4.66
4.68
4.63
4.63
4.44
1,054,300
Feb 11, 2026
4.63
4.71
4.63
4.66
4.47
949,000
Feb 10, 2026
4.69
4.71
4.60
4.63
4.44
799,900
Feb 9, 2026
4.60
4.73
4.60
4.68
4.49
247,500
Feb 6, 2026
4.62
4.66
4.62
4.62
4.43
579,200
Feb 5, 2026
4.65
4.73
4.64
4.65
4.46
1,119,500
Feb 4, 2026
4.63
4.68
4.61
4.64
4.45
973,800
Feb 3, 2026
4.60
4.74
4.60
4.64
4.45
1,035,500
Jan 30, 2026
4.61
4.65
4.61
4.61
4.42
1,858,700
Jan 29, 2026
4.72
4.80
4.60
4.60
4.41
7,318,500
Jan 28, 2026
4.81
4.92
4.67
4.75
4.56
2,438,600
Jan 27, 2026
4.60
4.82
4.60
4.81
4.61
808,500
Jan 26, 2026
4.53
4.62
4.53
4.60
4.41
842,400
Jan 23, 2026
4.45
4.58
4.45
4.53
4.35
412,000
Jan 22, 2026
4.45
4.45
4.39
4.41
4.23
759,700
Jan 21, 2026
4.40
4.45
4.40
4.45
4.27
134,000
Jan 20, 2026
4.41
4.42
4.40
4.40
4.22
101,600
Jan 19, 2026
4.42
4.42
4.42
4.42
4.24
-
Jan 16, 2026
4.42
4.44
4.37
4.42
4.24
195,800
Jan 15, 2026
4.43
4.44
4.42
4.43
4.25
77,700
Jan 14, 2026
4.41
4.45
4.41
4.43
4.25
178,300
Jan 13, 2026
4.36
4.44
4.36
4.41
4.23
386,700
Jan 12, 2026
4.35
4.41
4.35
4.39
4.21
312,800
Jan 9, 2026
4.34
4.37
4.32
4.35
4.17
90,700
Jan 8, 2026
4.36
4.37
4.34
4.35
4.17
181,600
Jan 7, 2026
4.33
4.37
4.28
4.34
4.16
310,200
Jan 6, 2026
4.29
4.33
4.28
4.33
4.15
641,300
Jan 5, 2026
4.38
4.40
4.27
4.29
4.12
701,800
Jan 2, 2026
4.37
4.37
4.36
4.36
4.18
116,700
Dec 31, 2025
4.35
4.37
4.35
4.37
4.19
50,900
Dec 30, 2025
4.40
4.40
4.36
4.37
4.19
506,800
Dec 29, 2025
4.34
4.43
4.34
4.36
4.18
653,300
Dec 26, 2025
4.32
4.36
4.30
4.33
4.15
442,400
Dec 24, 2025
4.23
4.32
4.23
4.30
4.12
119,600
Dec 23, 2025
4.22
4.24
4.22
4.23
4.06
224,700
Dec 22, 2025
4.20
4.22
4.19
4.20
4.03
344,500
Dec 19, 2025
4.19
4.20
4.18
4.20
4.03
678,900
Dec 18, 2025
4.18
4.20
4.16
4.18
4.01
68,500
Dec 17, 2025
4.21
4.23
4.17
4.18
4.01
612,300
Dec 16, 2025
4.23
4.24
4.16
4.21
4.04
733,400
Dec 15, 2025
4.21
4.22
4.19
4.22
4.05
208,800
Dec 12, 2025
4.22
4.25
4.20
4.21
4.04
444,600
Dec 11, 2025
4.18
4.21
4.15
4.19
4.02
1,948,300
Dec 10, 2025
4.17
4.18
4.15
4.18
4.01
460,800
Dec 9, 2025
4.16
4.18
4.08
4.17
4.00
453,400
Dec 8, 2025
4.18
4.18
4.13
4.16
3.99
214,300
Dec 5, 2025
4.20
4.20
4.15
4.17
4.00
532,800
Dec 4, 2025
4.20
4.23
4.18
4.23
4.06
97,800
Dec 3, 2025
4.22
4.26
4.18
4.20
4.03
4,664,800
Dec 2, 2025
4.22
4.29
4.18
4.22
4.05
367,700
Dec 1, 2025
4.22
4.24
4.15
4.19
4.02
1,796,200
Nov 28, 2025
4.21
4.27
4.19
4.19
4.02
555,200
Nov 27, 2025
4.38
4.38
4.20
4.22
4.05
1,858,300
Nov 26, 2025
4.28
4.39
4.26
4.38
4.20
358,700
Nov 25, 2025
4.24
4.27
4.24
4.26
4.09
1,451,300
Nov 24, 2025
4.29
4.33
4.21
4.25
4.08
6,451,900
Nov 21, 2025
4.40
4.41
4.28
4.29
4.12
1,967,700
Nov 20, 2025
4.41
4.49
4.38
4.44
4.26
673,000
Nov 19, 2025
4.39
4.40
4.36
4.39
4.21
544,900
Nov 18, 2025
4.43
4.43
4.35
4.40
4.22
2,074,800
Nov 17, 2025
4.40
4.45
4.39
4.43
4.25
137,100
Nov 14, 2025
4.45
4.46
4.39
4.40
4.22
348,400
Nov 13, 2025
4.48
4.51
4.44
4.44
4.26
7,359,400
Nov 12, 2025
4.49
4.51
4.46
4.46
4.28
738,100
Nov 11, 2025
4.53
4.54
4.46
4.49
4.31
383,800
Nov 10, 2025
4.56
4.56
4.51
4.53
4.35
185,400
Nov 7, 2025
4.48
4.56
4.44
4.56
4.37
1,254,100
Nov 6, 2025
4.50
4.53
4.45
4.47
4.29
612,900
Nov 5, 2025
4.50
4.55
4.42
4.54
4.35
594,500
Nov 4, 2025
4.54
4.54
4.48
4.50
4.32
428,800
Nov 3, 2025
4.54
4.60
4.54
4.57
4.38
156,700
