Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

One Gasmaster Holdings Berhad (0389) Historical Prices

MY:0389 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.180.180.170.170.170.00%332,3000.84
Nov 10, 20260.170.180.170.170.170.00%394,8001.01
Nov 09, 20260.170.170.160.170.170.00%00.00
Nov 06, 20260.170.170.160.170.170.00%468,7001.19
Nov 05, 20260.170.170.160.170.17+3.03%531,8001.38
Nov 04, 20260.160.170.160.170.17+6.45%938,7002.52
Nov 03, 20260.160.160.160.160.16-3.13%614,1001.68
Nov 02, 20260.150.160.150.160.16+6.67%542,2001.51
Oct 30, 20260.150.150.150.150.150.00%214,6000.60
Oct 29, 20260.160.160.150.150.15-3.23%185,0000.52
Oct 28, 20260.150.160.150.160.16+3.33%579,0001.67
Oct 27, 20260.150.150.140.150.15+3.45%196,0000.57
Oct 26, 20260.140.150.140.150.15+3.57%580,7001.72
Oct 23, 20260.150.150.140.140.14-6.67%287,2000.81
Oct 22, 20260.150.150.140.150.150.00%409,8001.16
Oct 21, 20260.150.150.140.150.150.00%471,6001.37
Oct 20, 20260.150.150.140.150.15+3.45%229,2000.67
Oct 19, 20260.150.150.140.150.150.00%134,5000.39
Oct 16, 20260.150.150.140.150.150.00%343,5000.99
Oct 15, 20260.140.150.140.150.15+3.57%250,0000.73
Oct 14, 20260.150.150.140.140.14-6.67%583,0001.73
Oct 13, 20260.150.150.150.150.150.00%226,8000.67
Oct 12, 20260.150.150.150.150.150.00%26,3000.07
Oct 09, 20260.150.150.140.150.15+3.45%430,8001.21
Oct 08, 20260.150.150.140.150.15+3.57%657,5001.86
Oct 07, 20260.150.150.140.140.14-3.45%452,6001.30
Oct 06, 20260.140.150.140.150.15+3.57%385,8001.04
Oct 05, 20260.150.150.140.140.14-3.45%1,093,5003.00
Oct 02, 20260.150.150.150.150.150.00%400,7001.12
Oct 01, 20260.150.150.150.150.15-3.33%276,5000.70
Sep 30, 20260.150.150.150.150.15+3.45%475,5001.22
Sep 29, 20260.150.150.140.150.15-3.33%395,9001.03
Sep 28, 20260.150.160.150.150.15-3.23%673,5001.75
Sep 25, 20260.150.160.150.160.16+6.90%885,3002.38
Sep 24, 20260.150.150.150.150.15-3.33%661,0001.81
Sep 23, 20260.150.150.140.150.15+3.45%1,482,7004.27
Sep 22, 20260.140.150.140.150.15+3.57%1,504,1004.53
Sep 21, 20260.140.140.140.140.140.00%18,0000.05
Sep 18, 20260.140.140.130.140.14+3.70%283,3000.83
Sep 17, 20260.130.140.130.140.140.00%225,9000.63
Sep 16, 20260.140.140.130.140.140.00%00.00
Sep 15, 20260.130.140.130.140.140.00%370,9000.99
Sep 14, 20260.140.140.130.140.14-3.57%379,3001.03
Sep 11, 20260.140.140.130.140.140.00%67,2000.18
Sep 10, 20260.140.140.130.140.140.00%258,7990.64
Sep 09, 20260.140.140.130.140.14+3.70%339,8000.83
Sep 08, 20260.140.140.130.140.14-3.57%407,1000.94
Sep 07, 20260.140.140.140.140.140.00%11,3000.02
Sep 04, 20260.140.140.140.140.140.00%1000.00
Sep 03, 20260.140.140.130.140.14+3.70%288,6000.59