Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,083.99 -321.67 (-0.84%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,234.86 -4,231.61 (-6.56%) CMC Crypto 200
1,290.97 -48.09 (-3.59%)
Gas Malaysia Berhad (5209.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:53PM MYT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 226,400 |
| 29 Apr 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 44,600 |
| 26 Apr 2024 | 3.5600 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 689,300 |
| 25 Apr 2024 | 3.5300 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 769,700 |
| 24 Apr 2024 | 3.5500 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 128,100 |
| 23 Apr 2024 | 3.5700 | 3.5800 | 3.5000 | 3.5500 | 3.5500 | 707,500 |
| 22 Apr 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 102,000 |
| 19 Apr 2024 | 3.5100 | 3.5800 | 3.5100 | 3.5800 | 3.5800 | 266,700 |
| 18 Apr 2024 | 3.5100 | 3.5700 | 3.5100 | 3.5200 | 3.5200 | 230,000 |
| 17 Apr 2024 | 3.5100 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 140,700 |
| 16 Apr 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 385,100 |
| 15 Apr 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 207,000 |
| 12 Apr 2024 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 166,300 |
| 09 Apr 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5600 | 3.5600 | 236,200 |
| 08 Apr 2024 | 3.5200 | 3.5300 | 3.5100 | 3.5200 | 3.5200 | 293,900 |
| 05 Apr 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | 3.5200 | 293,000 |
| 04 Apr 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4900 | 3.4900 | 217,000 |
| 03 Apr 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.5000 | 245,700 |
| 02 Apr 2024 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | 3.4900 | 776,800 |
| 01 Apr 2024 | 3.4700 | 3.5100 | 3.4700 | 3.4800 | 3.4800 | 861,100 |
| 29 Mar 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 191,700 |
| 27 Mar 2024 | 3.4600 | 3.4800 | 3.4100 | 3.4500 | 3.4500 | 712,800 |
| 26 Mar 2024 | 3.4300 | 3.4600 | 3.4100 | 3.4300 | 3.4300 | 333,800 |
| 25 Mar 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 96,500 |
| 22 Mar 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 166,600 |
| 21 Mar 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 173,600 |
| 20 Mar 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3700 | 3.3700 | 674,200 |
| 19 Mar 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 4,697,800 |
| 19 Mar 2024 | 0.0842 Dividend | |||||
| 18 Mar 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4400 | 3.3558 | 488,000 |
| 15 Mar 2024 | 3.4100 | 3.4400 | 3.4000 | 3.4200 | 3.3363 | 362,800 |
| 14 Mar 2024 | 3.4000 | 3.4100 | 3.3900 | 3.4100 | 3.3265 | 185,000 |
| 13 Mar 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.3168 | 300,800 |
| 12 Mar 2024 | 3.4200 | 3.4200 | 3.3900 | 3.4200 | 3.3363 | 136,200 |
| 11 Mar 2024 | 3.3700 | 3.4200 | 3.3700 | 3.4100 | 3.3265 | 369,900 |
| 08 Mar 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3600 | 3.2778 | 70,300 |
| 07 Mar 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.2973 | 83,400 |
| 06 Mar 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3500 | 3.2680 | 1,123,000 |
| 05 Mar 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3300 | 3.2485 | 234,600 |
| 04 Mar 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.2778 | 240,800 |
| 01 Mar 2024 | 3.4000 | 3.4100 | 3.3700 | 3.3700 | 3.2875 | 132,500 |
| 29 Feb 2024 | 3.4200 | 3.4300 | 3.3800 | 3.4100 | 3.3265 | 489,800 |
| 28 Feb 2024 | 3.3600 | 3.4100 | 3.3600 | 3.4100 | 3.3265 | 674,500 |
| 27 Feb 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3500 | 3.2680 | 110,300 |
| 26 Feb 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.2290 | 260,300 |
| 23 Feb 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3300 | 3.2485 | 462,400 |
| 22 Feb 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3600 | 3.2778 | 304,100 |
| 21 Feb 2024 | 3.4300 | 3.4400 | 3.3300 | 3.3600 | 3.2778 | 838,300 |
| 20 Feb 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3800 | 3.2973 | 576,600 |
| 19 Feb 2024 | 3.3900 | 3.4000 | 3.3800 | 3.3800 | 3.2973 | 216,000 |
| 16 Feb 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3900 | 3.3070 | 190,100 |
| 15 Feb 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3800 | 3.2973 | 153,900 |
| 14 Feb 2024 | 3.3200 | 3.3500 | 3.3000 | 3.3500 | 3.2680 | 210,300 |
| 13 Feb 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3200 | 3.2387 | 93,600 |
| 09 Feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2290 | 53,500 |
| 08 Feb 2024 | 3.2800 | 3.3000 | 3.2800 | 3.2900 | 3.2095 | 46,900 |
| 07 Feb 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2900 | 3.2095 | 113,400 |
| 06 Feb 2024 | 3.2500 | 3.2800 | 3.2500 | 3.2700 | 3.1900 | 84,400 |
| 05 Feb 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2400 | 3.1607 | 59,500 |
| 02 Feb 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.1509 | 226,000 |
| 31 Jan 2024 | 3.3000 | 3.3200 | 3.2600 | 3.2700 | 3.1900 | 217,300 |
| 30 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3000 | 3.2192 | 41,900 |
| 29 Jan 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3100 | 3.2290 | 131,100 |
| 26 Jan 2024 | 3.3100 | 3.3400 | 3.3000 | 3.3200 | 3.2387 | 97,100 |
| 24 Jan 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.2290 | 22,200 |
| 23 Jan 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3100 | 3.2290 | 1,146,500 |
| 22 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2290 | 148,700 |
| 19 Jan 2024 | 3.3000 | 3.3100 | 3.2600 | 3.3000 | 3.2192 | 777,300 |
| 18 Jan 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3000 | 3.2192 | 853,000 |
| 17 Jan 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3100 | 3.2290 | 782,200 |
| 16 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2192 | 681,800 |
| 15 Jan 2024 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.2192 | 239,900 |
| 12 Jan 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.1997 | 1,166,200 |
| 11 Jan 2024 | 3.3200 | 3.3200 | 3.2800 | 3.3100 | 3.2290 | 1,135,000 |
| 10 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.2387 | 918,800 |
| 09 Jan 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.2192 | 412,700 |
| 08 Jan 2024 | 3.3000 | 3.3200 | 3.2900 | 3.3200 | 3.2387 | 837,600 |
| 05 Jan 2024 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.2192 | 497,000 |
| 04 Jan 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2600 | 3.1802 | 240,900 |
| 03 Jan 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2300 | 3.1509 | 73,100 |
| 02 Jan 2024 | 3.2100 | 3.2100 | 3.1800 | 3.2000 | 3.1217 | 85,600 |
| 29 Dec 2023 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1314 | 366,700 |
| 28 Dec 2023 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.1509 | 122,300 |
| 27 Dec 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.1412 | 75,700 |
| 26 Dec 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2100 | 3.1314 | 148,100 |
| 22 Dec 2023 | 3.2000 | 3.2100 | 3.2000 | 3.2000 | 3.1217 | 184,800 |
| 21 Dec 2023 | 3.2000 | 3.2100 | 3.1600 | 3.2000 | 3.1217 | 253,800 |
| 20 Dec 2023 | 3.2400 | 3.2400 | 3.2000 | 3.2200 | 3.1412 | 717,400 |
| 19 Dec 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.1509 | 177,800 |
| 18 Dec 2023 | 3.2300 | 3.2400 | 3.1600 | 3.2300 | 3.1509 | 322,900 |
| 15 Dec 2023 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.1509 | 215,400 |
| 14 Dec 2023 | 3.0900 | 3.1800 | 3.0900 | 3.1300 | 3.0534 | 1,424,000 |
| 13 Dec 2023 | 3.1000 | 3.1100 | 3.0800 | 3.0900 | 3.0144 | 1,297,000 |
| 12 Dec 2023 | 3.1600 | 3.1700 | 3.0900 | 3.0900 | 3.0144 | 821,300 |
| 11 Dec 2023 | 3.1500 | 3.1700 | 3.1500 | 3.1600 | 3.0827 | 326,600 |
| 08 Dec 2023 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.0631 | 1,471,200 |
| 07 Dec 2023 | 3.1400 | 3.1500 | 3.1300 | 3.1400 | 3.0631 | 3,132,400 |
| 06 Dec 2023 | 3.1300 | 3.1500 | 3.1300 | 3.1400 | 3.0631 | 1,863,100 |
| 05 Dec 2023 | 3.1400 | 3.1700 | 3.1100 | 3.1200 | 3.0436 | 1,016,300 |
| 04 Dec 2023 | 3.1400 | 3.1400 | 3.0900 | 3.1100 | 3.0339 | 1,176,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.