Gamuda

GAMU
🏛️ malaysia →
5.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.68 2.68 2.61 2.61 1.9M
2021-12-30 2.67 2.69 2.64 2.68 1.1M
2021-12-29 2.67 2.68 2.65 2.67 0.6M
2021-12-28 2.66 2.70 2.64 2.67 1.1M
2021-12-27 2.62 2.68 2.61 2.66 0.9M
2021-12-24 2.63 2.63 2.60 2.61 1.8M
2021-12-23 2.61 2.63 2.61 2.63 2.6M
2021-12-22 2.64 2.64 2.61 2.61 1.1M
2021-12-21 2.61 2.63 2.58 2.63 0.8M
2021-12-20 2.62 2.63 2.59 2.60 0.8M
2021-12-17 2.54 2.64 2.54 2.61 1.4M
2021-12-16 2.56 2.61 2.54 2.54 0.9M
2021-12-15 2.55 2.60 2.54 2.56 0.6M
2021-12-14 2.61 2.61 2.53 2.53 1.2M
2021-12-13 2.65 2.67 2.59 2.61 1.0M
2021-12-10 2.67 2.67 2.64 2.67 0.3M
2021-12-09 2.65 2.67 2.61 2.67 1.5M
2021-12-08 2.55 2.66 2.55 2.63 1.7M
2021-12-07 2.57 2.59 2.53 2.54 1.1M
2021-12-06 2.55 2.56 2.52 2.56 1.8M
2021-12-02 2.59 2.59 2.53 2.53 1.0M
2021-12-01 2.61 2.62 2.58 2.61 0.9M
2021-11-30 2.55 2.64 2.55 2.64 2.5M
2021-11-29 2.54 2.59 2.49 2.53 2.1M
2021-11-26 2.60 2.60 2.55 2.56 1.8M
2021-11-25 2.60 2.61 2.60 2.60 1.2M
2021-11-24 2.67 2.69 2.58 2.60 3.4M
2021-11-23 2.72 2.72 2.66 2.67 1.9M
2021-11-22 2.73 2.75 2.72 2.72 0.8M
2021-11-19 2.75 2.75 2.71 2.71 1.0M
2021-11-18 2.79 2.81 2.74 2.76 0.5M
2021-11-17 2.73 2.79 2.71 2.79 1.3M
2021-11-16 2.79 2.79 2.72 2.72 1.0M
2021-11-15 2.78 2.84 2.76 2.79 2.9M
2021-11-12 2.72 2.74 2.71 2.74 0.5M
2021-11-11 2.72 2.73 2.70 2.71 0.5M
2021-11-10 2.73 2.76 2.72 2.73 0.5M
2021-11-09 2.75 2.76 2.71 2.76 1.2M
2021-11-08 2.79 2.79 2.74 2.75 0.5M
2021-11-05 2.76 2.79 2.75 2.79 1.3M
2021-11-03 2.76 2.77 2.72 2.76 1.5M
2021-11-02 2.73 2.76 2.73 2.76 1.8M
2021-11-01 2.84 2.86 2.72 2.73 6.0M
2021-10-29 2.93 2.93 2.87 2.92 1.2M
2021-10-28 2.88 2.92 2.87 2.91 0.8M
2021-10-27 2.92 2.93 2.88 2.89 1.6M
2021-10-26 2.87 2.92 2.86 2.92 1.5M
2021-10-25 2.88 2.88 2.86 2.87 0.6M
2021-10-22 2.91 2.91 2.86 2.88 1.2M
2021-10-21 2.94 2.94 2.82 2.90 9.5M
2021-10-20 2.99 2.99 2.93 2.94 2.3M
2021-10-18 3.00 3.04 2.98 2.99 3.2M
2021-10-15 2.96 3.00 2.92 2.99 3.7M
2021-10-14 2.96 2.97 2.90 2.96 4.1M
2021-10-13 2.77 2.96 2.77 2.94 8.7M
2021-10-12 2.80 2.80 2.75 2.76 2.6M
2021-10-11 2.76 2.82 2.76 2.78 2.5M
2021-10-08 2.72 2.76 2.72 2.73 0.9M
2021-10-07 2.72 2.78 2.72 2.72 1.2M
2021-10-06 2.72 2.78 2.70 2.78 1.9M
2021-10-05 2.74 2.74 2.70 2.70 1.5M
2021-10-04 2.68 2.74 2.68 2.74 1.9M
2021-10-01 2.71 2.71 2.68 2.69 1.9M
2021-09-30 2.79 2.84 2.70 2.71 3.3M
2021-09-29 2.71 2.78 2.70 2.72 0.9M
2021-09-28 2.78 2.78 2.70 2.74 2.1M
2021-09-27 2.77 2.80 2.75 2.78 2.7M
2021-09-24 2.77 2.77 2.73 2.77 2.0M
2021-09-23 2.70 2.79 2.70 2.77 1.8M
2021-09-22 2.70 2.72 2.68 2.70 2.1M
2021-09-21 2.68 2.72 2.67 2.70 1.1M
2021-09-20 2.68 2.75 2.67 2.70 3.4M
2021-09-17 2.72 2.72 2.66 2.68 4.5M
2021-09-15 2.75 2.76 2.70 2.71 2.5M
2021-09-14 2.79 2.80 2.75 2.75 1.5M
2021-09-13 2.78 2.79 2.76 2.79 1.0M
2021-09-10 2.79 2.80 2.78 2.78 0.5M
2021-09-09 2.85 2.85 2.75 2.78 5.1M
2021-09-08 2.89 2.92 2.79 2.88 6.7M
2021-09-07 2.86 2.91 2.85 2.90 3.8M
2021-09-06 2.86 2.86 2.80 2.85 1.6M
2021-09-03 2.79 2.87 2.76 2.84 4.7M
2021-09-02 2.76 2.81 2.76 2.78 3.1M
2021-09-01 2.72 2.76 2.72 2.75 1.4M
2021-08-30 2.77 2.79 2.71 2.71 3.4M
2021-08-27 2.77 2.79 2.72 2.77 2.8M
2021-08-26 2.66 2.79 2.63 2.76 7.9M
2021-08-25 2.63 2.67 2.61 2.66 2.7M
2021-08-24 2.63 2.64 2.60 2.63 2.4M
2021-08-23 2.59 2.63 2.56 2.63 2.8M
2021-08-20 2.54 2.57 2.52 2.55 1.9M
2021-08-19 2.50 2.55 2.48 2.52 3.9M
2021-08-18 2.46 2.50 2.43 2.50 1.0M
2021-08-17 2.40 2.48 2.39 2.46 2.3M
2021-08-16 2.35 2.42 2.34 2.42 1.5M
2021-08-13 2.42 2.42 2.36 2.36 1.9M
2021-08-12 2.42 2.42 2.40 2.41 0.6M
2021-08-11 2.44 2.44 2.40 2.42 1.8M
2021-08-09 2.46 2.46 2.42 2.43 2.0M
2021-08-06 2.48 2.48 2.45 2.46 0.7M
2021-08-05 2.52 2.52 2.46 2.47 1.5M
2021-08-04 2.51 2.52 2.49 2.52 0.9M
2021-08-03 2.52 2.52 2.50 2.51 1.4M
2021-08-02 2.52 2.52 2.50 2.52 1.0M
2021-07-30 2.56 2.56 2.48 2.52 5.1M
2021-07-29 2.54 2.56 2.54 2.56 0.6M
2021-07-28 2.54 2.55 2.52 2.54 0.9M
2021-07-27 2.56 2.57 2.54 2.54 1.3M
2021-07-26 2.57 2.58 2.54 2.55 1.4M
2021-07-23 2.59 2.59 2.55 2.56 1.0M
2021-07-22 2.55 2.59 2.55 2.58 1.9M
2021-07-21 2.57 2.58 2.53 2.55 1.9M
2021-07-19 2.56 2.63 2.56 2.58 2.5M
2021-07-16 2.51 2.57 2.51 2.56 2.7M
2021-07-15 2.49 2.52 2.49 2.50 2.0M
2021-07-14 2.53 2.57 2.49 2.49 2.9M
2021-07-13 2.52 2.53 2.52 2.52 2.1M
2021-07-12 2.57 2.57 2.51 2.52 3.1M
2021-07-09 2.60 2.60 2.56 2.56 2.2M
2021-07-08 2.61 2.62 2.56 2.60 3.8M
2021-07-07 2.64 2.65 2.63 2.63 1.6M
2021-07-06 2.65 2.66 2.64 2.66 3.2M
2021-07-05 2.76 2.76 2.63 2.64 7.2M
2021-07-02 2.78 2.79 2.75 2.76 1.1M
2021-07-01 2.81 2.81 2.78 2.78 1.1M
2021-06-30 2.81 2.82 2.79 2.82 1.2M
2021-06-29 2.79 2.82 2.78 2.82 1.7M
2021-06-28 2.84 2.85 2.78 2.78 2.7M
2021-06-25 2.85 2.86 2.82 2.85 2.8M
2021-06-24 2.82 2.83 2.80 2.81 2.5M
2021-06-23 2.83 2.86 2.80 2.82 4.2M
2021-06-22 2.88 2.88 2.81 2.83 5.3M
2021-06-21 2.92 2.92 2.88 2.88 1.4M
2021-06-18 2.89 2.94 2.88 2.94 5.4M
2021-06-17 2.87 2.92 2.85 2.91 4.1M
2021-06-16 2.87 2.91 2.85 2.86 6.1M
2021-06-15 2.89 2.93 2.88 2.88 5.7M
2021-06-14 2.84 2.91 2.83 2.89 6.3M
2021-06-11 2.85 2.88 2.84 2.85 3.9M
2021-06-10 2.82 2.86 2.80 2.83 6.2M
2021-06-09 2.90 2.90 2.80 2.80 10.2M
2021-06-08 2.88 2.93 2.87 2.89 4.1M
2021-06-04 2.90 2.91 2.87 2.87 6.5M
2021-06-03 2.87 2.95 2.87 2.93 6.7M
2021-06-02 2.85 2.90 2.85 2.87 9.9M
2021-06-01 2.85 2.89 2.83 2.85 5.3M
2021-05-31 2.85 2.88 2.83 2.86 5.4M
2021-05-28 2.85 2.97 2.85 2.94 20.8M
2021-05-27 2.79 2.91 2.77 2.79 151.1M
2021-05-25 2.80 2.86 2.76 2.79 11.9M
2021-05-24 2.84 2.85 2.71 2.80 15.9M
2021-05-21 2.88 2.88 2.80 2.82 8.4M
2021-05-20 2.88 2.93 2.87 2.89 7.2M
2021-05-19 2.88 2.93 2.86 2.88 5.2M
2021-05-18 2.88 2.91 2.84 2.88 11.1M
2021-05-17 2.97 2.98 2.88 2.88 10.2M
2021-05-12 3.14 3.14 2.97 2.97 14.6M
2021-05-11 3.17 3.23 3.14 3.23 0.9M
2021-05-10 3.16 3.18 3.15 3.17 0.5M
2021-05-07 3.22 3.22 3.16 3.16 1.0M
2021-05-06 3.16 3.23 3.16 3.23 1.9M
2021-05-05 3.20 3.21 3.15 3.16 0.8M
2021-05-04 3.16 3.20 3.15 3.20 0.6M
2021-05-03 3.18 3.20 3.16 3.16 0.7M
2021-04-30 3.21 3.24 3.18 3.18 1.1M
2021-04-28 3.25 3.25 3.18 3.21 1.4M
2021-04-27 3.21 3.27 3.17 3.27 4.0M
2021-04-26 3.21 3.25 3.18 3.21 1.4M
2021-04-23 3.22 3.23 3.18 3.19 0.4M
2021-04-22 3.18 3.22 3.16 3.22 1.2M
2021-04-21 3.19 3.21 3.16 3.16 0.9M
2021-04-20 3.16 3.24 3.15 3.19 3.0M
2021-04-19 3.19 3.19 3.14 3.15 2.6M
2021-04-16 3.21 3.25 3.17 3.17 2.4M
2021-04-15 3.25 3.27 3.22 3.23 1.8M
2021-04-14 3.25 3.25 3.21 3.24 1.3M
2021-04-13 3.27 3.27 3.19 3.25 1.6M
2021-04-12 3.21 3.27 3.21 3.25 1.8M
2021-04-09 3.22 3.22 3.20 3.20 1.1M
2021-04-08 3.25 3.25 3.22 3.23 1.0M
2021-04-07 3.25 3.27 3.23 3.25 1.9M
2021-04-06 3.31 3.32 3.24 3.25 3.5M
2021-04-05 3.34 3.37 3.28 3.30 5.7M
2021-04-02 3.61 3.61 3.55 3.58 1.2M
2021-04-01 3.57 3.64 3.52 3.64 2.0M
2021-03-31 3.55 3.62 3.51 3.58 2.6M
2021-03-30 3.58 3.58 3.52 3.55 2.6M
2021-03-29 3.57 3.61 3.55 3.61 2.4M
2021-03-26 3.99 4.00 3.47 3.57 20.2M
2021-03-24 3.75 3.75 3.68 3.70 0.9M
2021-03-23 3.70 3.80 3.70 3.75 1.7M
2021-03-22 3.71 3.78 3.68 3.69 0.7M
2021-03-19 3.70 3.81 3.70 3.75 6.2M
2021-03-18 3.80 3.81 3.68 3.68 3.1M
2021-03-17 3.85 3.86 3.77 3.82 2.7M
2021-03-16 3.65 3.85 3.65 3.85 5.0M
2021-03-15 3.65 3.69 3.65 3.65 0.7M
2021-03-12 3.78 3.79 3.62 3.64 2.3M
2021-03-11 3.85 3.86 3.76 3.79 5.4M
2021-03-10 3.70 3.90 3.70 3.90 5.7M
2021-03-09 3.56 3.70 3.56 3.70 3.9M
2021-03-08 3.40 3.57 3.40 3.55 3.3M
2021-03-05 3.36 3.45 3.36 3.40 1.5M
2021-03-04 3.40 3.41 3.35 3.36 3.0M
2021-03-03 3.37 3.43 3.34 3.40 4.0M
2021-03-02 3.35 3.42 3.33 3.38 2.5M
2021-03-01 3.33 3.37 3.33 3.35 0.9M
2021-02-26 3.36 3.37 3.33 3.33 4.0M
2021-02-25 3.41 3.41 3.35 3.36 2.8M
2021-02-24 3.31 3.42 3.31 3.40 2.8M
2021-02-23 3.37 3.41 3.31 3.31 1.8M
2021-02-22 3.35 3.44 3.35 3.36 1.0M
2021-02-19 3.31 3.37 3.31 3.34 2.7M
2021-02-18 3.39 3.41 3.31 3.31 2.4M
2021-02-17 3.45 3.46 3.38 3.38 1.2M
2021-02-16 3.45 3.48 3.45 3.45 1.8M
2021-02-15 3.44 3.45 3.40 3.44 0.5M
2021-02-11 3.40 3.44 3.34 3.44 1.6M
2021-02-10 3.42 3.42 3.34 3.40 1.7M
2021-02-09 3.47 3.47 3.36 3.42 1.1M
2021-02-08 3.42 3.45 3.38 3.45 1.3M
2021-02-05 3.33 3.42 3.33 3.38 4.4M
2021-02-04 3.28 3.32 3.26 3.30 4.3M
2021-02-03 3.34 3.38 3.25 3.25 5.8M
2021-02-02 3.33 3.37 3.30 3.33 4.1M
2021-01-29 3.38 3.39 3.30 3.30 4.4M
2021-01-27 3.38 3.42 3.36 3.38 4.3M
2021-01-26 3.45 3.47 3.38 3.38 2.1M
2021-01-25 3.52 3.52 3.38 3.39 3.5M
2021-01-22 3.53 3.55 3.52 3.53 2.6M
2021-01-21 3.53 3.58 3.52 3.52 1.8M
2021-01-20 3.57 3.58 3.52 3.52 3.7M
2021-01-19 3.65 3.65 3.55 3.55 2.4M
2021-01-18 3.64 3.65 3.59 3.65 1.6M
2021-01-15 3.64 3.69 3.64 3.64 1.1M
2021-01-14 3.63 3.70 3.61 3.64 2.9M
2021-01-13 3.64 3.70 3.62 3.63 3.5M
2021-01-12 3.60 3.65 3.52 3.65 0.9M
2021-01-11 3.70 3.70 3.57 3.60 2.0M
2021-01-08 3.62 3.70 3.55 3.70 4.2M
2021-01-07 3.56 3.62 3.45 3.62 4.0M
2021-01-06 3.69 3.70 3.58 3.60 3.1M
2021-01-05 3.73 3.73 3.68 3.69 2.0M
2021-01-04 3.80 3.82 3.73 3.73 1.5M