Gas Malaysia Bhd.(MY:5209)
RM5.35+0.03 (+0.56%)
MY:5209
Gas Malaysia Bhd. historical prices
RM5.35
At close:+0.03 (+0.56%)
Gas Malaysia Bhd. (5209) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.32 | 5.40 | 5.32 | 5.35 | 5.35 | +0.56% | 260,300 | 0.32 |
| Nov 10, 2026 | 5.40 | 5.44 | 5.32 | 5.32 | 5.32 | -1.48% | 798,900 | 0.95 |
| Nov 09, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.30 | 5.40 | 5.25 | 5.40 | 5.40 | 0.00% | 1,286,400 | 1.51 |
| Nov 05, 2026 | 5.35 | 5.42 | 5.31 | 5.40 | 5.40 | +0.37% | 697,300 | 0.81 |
| Nov 04, 2026 | 5.23 | 5.38 | 5.22 | 5.38 | 5.38 | +1.51% | 1,729,800 | 1.97 |
| Nov 03, 2026 | 5.22 | 5.38 | 5.22 | 5.30 | 5.30 | -0.75% | 724,000 | 0.83 |
| Nov 02, 2026 | 5.18 | 5.38 | 5.17 | 5.34 | 5.34 | +1.33% | 319,800 | 0.35 |
| Oct 30, 2026 | 5.30 | 5.30 | 5.21 | 5.27 | 5.27 | -1.13% | 235,300 | 0.26 |
| Oct 29, 2026 | 5.30 | 5.38 | 5.26 | 5.33 | 5.33 | 0.00% | 1,239,500 | 1.39 |
| Oct 28, 2026 | 5.40 | 5.41 | 5.30 | 5.33 | 5.33 | -0.37% | 708,100 | 0.80 |
| Oct 27, 2026 | 5.30 | 5.49 | 5.30 | 5.35 | 5.35 | +1.13% | 4,151,200 | 5.05 |
| Oct 26, 2026 | 5.35 | 5.39 | 5.28 | 5.29 | 5.29 | -0.19% | 345,800 | 0.42 |
| Oct 23, 2026 | 5.22 | 5.32 | 5.17 | 5.30 | 5.30 | +1.34% | 313,900 | 0.38 |
| Oct 22, 2026 | 5.13 | 5.24 | 5.11 | 5.23 | 5.23 | +1.57% | 414,800 | 0.50 |
| Oct 21, 2026 | 5.19 | 5.24 | 5.17 | 5.20 | 5.15 | +0.18% | 1,720,400 | 1.95 |
| Oct 20, 2026 | 5.28 | 5.28 | 5.16 | 5.19 | 5.14 | -1.70% | 1,159,100 | 1.32 |
| Oct 19, 2026 | 5.18 | 5.28 | 5.18 | 5.28 | 5.23 | +1.93% | 1,231,900 | 1.40 |
| Oct 16, 2026 | 5.18 | 5.18 | 5.14 | 5.18 | 5.13 | +0.59% | 736,800 | 0.82 |
| Oct 15, 2026 | 5.12 | 5.23 | 5.09 | 5.15 | 5.10 | +0.20% | 278,500 | 0.31 |
| Oct 14, 2026 | 5.17 | 5.30 | 5.13 | 5.14 | 5.09 | -1.53% | 1,232,400 | 1.32 |
| Oct 13, 2026 | 5.32 | 5.32 | 5.14 | 5.22 | 5.17 | -2.07% | 960,300 | 0.94 |
| Oct 12, 2026 | 5.35 | 5.38 | 5.21 | 5.33 | 5.28 | -0.38% | 207,500 | 0.20 |
| Oct 09, 2026 | 5.30 | 5.37 | 5.30 | 5.35 | 5.30 | -0.93% | 1,863,200 | 1.79 |
| Oct 08, 2026 | 5.25 | 5.41 | 5.21 | 5.40 | 5.35 | +2.87% | 1,234,900 | 1.15 |
| Oct 07, 2026 | 5.08 | 5.27 | 5.08 | 5.25 | 5.20 | +3.13% | 2,640,000 | 2.51 |
| Oct 06, 2026 | 5.03 | 5.18 | 4.95 | 5.09 | 5.04 | +1.20% | 1,095,200 | 1.05 |
| Oct 05, 2026 | 4.88 | 5.03 | 4.85 | 5.03 | 4.98 | +3.71% | 546,500 | 0.51 |
| Oct 02, 2026 | 4.80 | 4.86 | 4.75 | 4.85 | 4.80 | +1.05% | 523,099 | 0.48 |
| Oct 01, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.75 | -3.04% | 419,100 | 0.38 |
| Sep 30, 2026 | 5.01 | 5.01 | 4.94 | 4.95 | 4.90 | -1.19% | 392,500 | 0.35 |
| Sep 29, 2026 | 5.00 | 5.08 | 4.99 | 5.01 | 4.96 | +0.20% | 813,800 | 0.73 |
| Sep 28, 2026 | 5.00 | 5.02 | 4.96 | 5.00 | 4.95 | -0.40% | 54,800 | 0.05 |
| Sep 25, 2026 | 4.98 | 5.02 | 4.95 | 5.02 | 4.97 | +0.79% | 336,300 | 0.30 |
| Sep 24, 2026 | 4.95 | 5.01 | 4.93 | 4.98 | 4.93 | +0.61% | 249,600 | 0.22 |
| Sep 23, 2026 | 5.00 | 5.05 | 4.95 | 4.95 | 4.90 | -1.19% | 1,452,200 | 1.30 |
| Sep 22, 2026 | 4.97 | 5.05 | 4.97 | 5.01 | 4.96 | +0.79% | 998,200 | 0.89 |
| Sep 21, 2026 | 4.97 | 4.99 | 4.92 | 4.97 | 4.92 | 0.00% | 822,600 | 0.73 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.92 | 4.97 | 4.92 | -0.79% | 2,283,700 | 2.05 |
| Sep 17, 2026 | 5.03 | 5.03 | 4.97 | 5.01 | 4.96 | -0.80% | 2,464,000 | 2.24 |
| Sep 16, 2026 | 5.05 | 5.08 | 4.88 | 5.05 | 5.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.90 | 5.08 | 4.88 | 5.05 | 5.00 | +2.44% | 840,300 | 0.70 |
| Sep 14, 2026 | 4.90 | 4.97 | 4.85 | 4.93 | 4.88 | +0.21% | 88,700 | 0.07 |
| Sep 11, 2026 | 4.90 | 4.97 | 4.87 | 4.92 | 4.87 | +0.41% | 1,052,800 | 0.85 |
| Sep 10, 2026 | 4.99 | 4.99 | 4.88 | 4.90 | 4.85 | -1.02% | 716,500 | 0.58 |
| Sep 09, 2026 | 5.00 | 5.00 | 4.93 | 4.95 | 4.90 | -0.99% | 612,600 | 0.49 |
| Sep 08, 2026 | 5.00 | 5.02 | 4.98 | 5.00 | 4.95 | 0.00% | 409,900 | 0.33 |
| Sep 07, 2026 | 4.98 | 5.02 | 4.96 | 5.00 | 4.95 | +0.39% | 1,588,900 | 1.29 |
| Sep 04, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.93 | -0.78% | 379,000 | 0.29 |
| Sep 03, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 4.97 | +0.59% | 143,100 | 0.11 |
