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
2023-12-29 2.30 2.32 2.29 2.30 27.7M
2023-12-28 2.30 2.31 2.29 2.31 6.7M
2023-12-27 2.30 2.30 2.29 2.30 8.6M
2023-12-26 2.30 2.31 2.29 2.30 1.7M
2023-12-22 2.31 2.32 2.30 2.30 7.0M
2023-12-21 2.30 2.31 2.29 2.31 11.0M
2023-12-20 2.31 2.32 2.29 2.30 6.7M
2023-12-19 2.30 2.32 2.29 2.31 9.6M
2023-12-18 2.30 2.31 2.27 2.30 10.6M
2023-12-15 2.28 2.33 2.27 2.33 29.8M
2023-12-14 2.23 2.28 2.23 2.27 18.3M
2023-12-13 2.21 2.23 2.21 2.23 9.4M
2023-12-12 2.21 2.22 2.19 2.22 21.7M
2023-12-11 2.22 2.22 2.18 2.21 12.0M
2023-12-08 2.23 2.24 2.22 2.23 20.2M
2023-12-07 2.24 2.24 2.21 2.23 16.4M
2023-12-06 2.21 2.21 2.17 2.21 15.8M
2023-12-05 2.24 2.24 2.19 2.21 15.1M
2023-12-04 2.25 2.26 2.22 2.23 6.2M
2023-12-01 2.32 2.32 2.24 2.24 17.0M
2023-11-30 2.29 2.39 2.25 2.39 31.2M
2023-11-29 2.28 2.30 2.28 2.28 12.3M
2023-11-28 2.32 2.33 2.28 2.28 11.5M
2023-11-27 2.33 2.33 2.31 2.32 8.5M
2023-11-24 2.31 2.34 2.31 2.32 7.5M
2023-11-23 2.33 2.33 2.32 2.33 7.4M
2023-11-22 2.31 2.33 2.31 2.32 8.2M
2023-11-21 2.33 2.33 2.29 2.31 10.5M
2023-11-20 2.34 2.34 2.32 2.33 5.6M
2023-11-17 2.33 2.33 2.32 2.33 7.1M
2023-11-16 2.32 2.33 2.31 2.33 5.5M
2023-11-15 2.30 2.31 2.30 2.31 8.8M
2023-11-14 2.30 2.30 2.28 2.30 6.5M
2023-11-10 2.29 2.31 2.29 2.30 5.2M
2023-11-09 2.30 2.30 2.29 2.30 4.2M
2023-11-08 2.32 2.32 2.30 2.30 6.9M
2023-11-07 2.32 2.33 2.31 2.31 12.5M
2023-11-06 2.30 2.33 2.30 2.32 10.5M
2023-11-03 2.32 2.32 2.30 2.31 14.6M
2023-11-02 2.31 2.32 2.30 2.32 9.9M
2023-11-01 2.32 2.33 2.30 2.30 8.0M
2023-10-31 2.29 2.33 2.29 2.32 12.9M
2023-10-30 2.32 2.32 2.29 2.29 14.4M
2023-10-27 2.32 2.32 2.30 2.31 10.4M
2023-10-26 2.31 2.34 2.30 2.31 20.5M
2023-10-25 2.31 2.31 2.29 2.30 18.3M
2023-10-24 2.29 2.31 2.29 2.31 30.8M
2023-10-23 2.29 2.30 2.28 2.29 4.9M
2023-10-20 2.28 2.30 2.28 2.29 21.4M
2023-10-19 2.29 2.30 2.27 2.29 8.9M
2023-10-18 2.30 2.32 2.29 2.29 18.7M
2023-10-17 2.27 2.31 2.27 2.30 13.6M
2023-10-16 2.30 2.33 2.27 2.27 16.4M
2023-10-13 2.30 2.36 2.29 2.30 31.1M
2023-10-12 2.27 2.30 2.25 2.30 15.9M
2023-10-11 2.25 2.28 2.25 2.27 10.1M
2023-10-10 2.24 2.26 2.24 2.25 7.4M
2023-10-09 2.23 2.25 2.22 2.24 6.3M
2023-10-06 2.23 2.24 2.22 2.23 8.9M
2023-10-05 2.19 2.25 2.19 2.24 7.8M
2023-10-04 2.20 2.21 2.18 2.20 7.7M
2023-10-03 2.22 2.22 2.19 2.21 18.2M
2023-10-02 2.22 2.25 2.20 2.22 9.7M
2023-09-29 2.20 2.28 2.18 2.22 28.2M
2023-09-27 2.19 2.19 2.16 2.16 8.2M
2023-09-26 2.20 2.20 2.19 2.19 3.8M
2023-09-25 2.19 2.21 2.18 2.20 8.7M
2023-09-22 2.18 2.20 2.18 2.19 5.6M
2023-09-21 2.21 2.21 2.18 2.19 6.5M
2023-09-20 2.19 2.21 2.18 2.21 8.6M
2023-09-19 2.20 2.21 2.19 2.20 1.9M
2023-09-18 2.23 2.25 2.20 2.20 10.6M
2023-09-15 2.17 2.28 2.17 2.28 20.8M
2023-09-14 2.18 2.19 2.17 2.17 8.9M
2023-09-13 2.19 2.20 2.16 2.20 6.9M
2023-09-12 2.18 2.19 2.17 2.18 7.2M
2023-09-11 2.18 2.20 2.17 2.17 6.5M
2023-09-08 2.17 2.20 2.15 2.17 10.0M
2023-09-07 2.22 2.22 2.16 2.16 4.0M
2023-09-06 2.19 2.22 2.17 2.21 5.2M
2023-09-05 2.22 2.24 2.17 2.19 5.2M
2023-09-04 2.22 2.25 2.21 2.22 4.5M
2023-09-01 2.26 2.28 2.21 2.23 8.5M
2023-08-30 2.24 2.26 2.23 2.25 12.7M
2023-08-29 2.25 2.26 2.22 2.24 6.5M
2023-08-28 2.24 2.29 2.21 2.26 9.4M
2023-08-25 2.23 2.25 2.21 2.24 6.1M
2023-08-24 2.21 2.23 2.20 2.22 6.3M
2023-08-23 2.25 2.25 2.22 2.22 5.3M
2023-08-22 2.26 2.26 2.23 2.24 2.4M
2023-08-21 2.23 2.28 2.23 2.25 6.6M
2023-08-18 2.25 2.26 2.22 2.24 7.0M
2023-08-17 2.26 2.26 2.21 2.25 7.4M
2023-08-16 2.25 2.25 2.24 2.25 4.2M
2023-08-15 2.24 2.26 2.23 2.24 3.1M
2023-08-14 2.21 2.25 2.21 2.24 6.3M
2023-08-11 2.20 2.24 2.19 2.21 12.7M
2023-08-10 2.20 2.22 2.19 2.20 10.5M
2023-08-09 2.19 2.20 2.19 2.20 9.3M
2023-08-08 2.20 2.20 2.16 2.19 12.5M
2023-08-07 2.15 2.20 2.15 2.20 7.4M
2023-08-04 2.16 2.18 2.15 2.15 11.9M
2023-08-03 2.15 2.17 2.12 2.16 8.2M
2023-08-02 2.18 2.19 2.15 2.18 10.7M
2023-08-01 2.15 2.17 2.11 2.17 28.9M
2023-07-31 2.25 2.26 2.08 2.15 74.7M
2023-07-28 2.28 2.29 2.24 2.25 7.1M
2023-07-27 2.29 2.30 2.26 2.28 4.1M
2023-07-26 2.29 2.30 2.26 2.29 8.3M
2023-07-25 2.29 2.29 2.26 2.29 4.0M
2023-07-24 2.25 2.29 2.25 2.29 13.1M
2023-07-21 2.23 2.25 2.23 2.25 10.7M
2023-07-20 2.23 2.26 2.22 2.24 16.0M
2023-07-18 2.22 2.24 2.21 2.23 6.7M
2023-07-17 2.24 2.24 2.22 2.22 4.6M
2023-07-14 2.26 2.26 2.23 2.24 7.9M
2023-07-13 2.23 2.26 2.21 2.24 10.9M
2023-07-12 2.18 2.23 2.18 2.23 10.4M
2023-07-11 2.18 2.22 2.17 2.17 8.2M
2023-07-10 2.20 2.20 2.18 2.18 1.7M
2023-07-07 2.19 2.21 2.16 2.19 6.9M
2023-07-06 2.20 2.21 2.16 2.19 7.0M
2023-07-05 2.22 2.23 2.20 2.23 9.5M
2023-07-04 2.20 2.22 2.19 2.20 9.0M
2023-07-03 2.20 2.23 2.20 2.20 8.4M
2023-06-30 2.23 2.28 2.20 2.20 15.5M
2023-06-28 2.22 2.25 2.22 2.24 12.7M
2023-06-27 2.20 2.23 2.19 2.22 15.0M
2023-06-26 2.23 2.23 2.18 2.20 13.6M
2023-06-23 2.15 2.23 2.15 2.23 36.7M
2023-06-22 2.12 2.14 2.12 2.13 13.5M
2023-06-21 2.15 2.16 2.11 2.11 7.3M
2023-06-20 2.14 2.15 2.13 2.14 4.5M
2023-06-19 2.14 2.15 2.12 2.15 2.5M
2023-06-16 2.10 2.15 2.10 2.15 19.3M
2023-06-15 2.12 2.14 2.09 2.13 4.2M
2023-06-14 2.09 2.14 2.09 2.14 4.6M
2023-06-13 2.12 2.13 2.09 2.09 5.4M
2023-06-12 2.13 2.15 2.09 2.12 9.1M
2023-06-09 2.07 2.13 2.07 2.13 5.0M
2023-06-08 2.11 2.13 2.06 2.06 6.9M
2023-06-07 2.11 2.14 2.10 2.13 5.4M
2023-06-06 2.13 2.15 2.11 2.12 10.3M
2023-06-02 2.12 2.15 2.12 2.13 9.9M
2023-06-01 2.18 2.18 2.12 2.13 10.5M
2023-05-31 2.13 2.22 2.08 2.22 43.7M
2023-05-30 2.05 2.13 2.05 2.13 10.6M
2023-05-29 2.04 2.08 2.04 2.07 6.9M
2023-05-26 2.04 2.06 2.04 2.04 4.0M
2023-05-25 2.08 2.08 2.04 2.04 6.0M
2023-05-24 2.08 2.08 2.06 2.07 6.0M
2023-05-23 2.07 2.10 2.06 2.08 9.4M
2023-05-22 2.05 2.08 2.04 2.06 5.6M
2023-05-19 2.05 2.06 2.04 2.04 2.9M
2023-05-18 2.05 2.06 2.04 2.04 2.9M
2023-05-17 2.03 2.07 2.01 2.06 3.8M
2023-05-16 2.06 2.07 2.04 2.04 3.3M
2023-05-15 2.06 2.08 2.04 2.08 4.9M
2023-05-12 2.06 2.08 2.06 2.06 1.8M
2023-05-11 2.08 2.08 2.04 2.06 6.4M
2023-05-10 2.08 2.08 2.06 2.08 3.5M
2023-05-09 2.05 2.09 2.04 2.09 5.3M
2023-05-08 2.05 2.06 2.04 2.05 3.1M
2023-05-05 2.05 2.06 2.04 2.05 3.0M
2023-05-03 2.08 2.08 2.05 2.06 3.0M
2023-05-02 2.08 2.08 2.06 2.08 5.6M
2023-04-28 2.07 2.09 2.05 2.08 11.6M
2023-04-27 2.03 2.09 2.03 2.08 6.8M
2023-04-26 2.06 2.06 2.03 2.04 8.0M
2023-04-25 2.05 2.08 2.05 2.08 2.8M
2023-04-20 2.07 2.08 2.05 2.06 4.9M
2023-04-19 2.07 2.08 2.06 2.08 5.2M
2023-04-18 2.05 2.09 2.05 2.07 10.8M
2023-04-17 2.10 2.10 2.04 2.05 7.6M
2023-04-14 2.11 2.12 2.09 2.10 6.6M
2023-04-13 2.11 2.11 2.08 2.11 15.5M
2023-04-12 2.07 2.11 2.05 2.10 8.1M
2023-04-11 2.05 2.07 2.04 2.05 5.2M
2023-04-10 2.05 2.07 2.04 2.04 5.9M
2023-04-07 2.06 2.06 2.04 2.04 4.3M
2023-04-06 2.04 2.07 2.04 2.07 5.6M
2023-04-05 2.07 2.07 2.03 2.03 5.8M
2023-04-04 2.04 2.07 2.03 2.07 8.7M
2023-04-03 2.04 2.05 2.03 2.04 4.5M
2023-03-31 2.04 2.05 2.01 2.04 8.6M
2023-03-30 2.03 2.05 2.03 2.04 7.6M
2023-03-29 2.05 2.05 2.00 2.02 20.7M
2023-03-28 2.07 2.07 2.04 2.05 7.8M
2023-03-27 2.06 2.09 2.04 2.09 15.1M
2023-03-24 2.09 2.10 2.04 2.05 14.7M
2023-03-23 2.03 2.08 2.02 2.07 13.7M
2023-03-22 2.07 2.07 2.03 2.04 5.8M
2023-03-21 2.08 2.08 2.02 2.07 8.8M
2023-03-20 2.13 2.13 2.04 2.05 11.9M
2023-03-17 2.03 2.14 2.01 2.14 16.6M
2023-03-16 2.04 2.04 1.99 2.02 10.4M
2023-03-15 2.04 2.07 2.03 2.03 10.0M
2023-03-14 2.05 2.05 2.01 2.04 12.2M
2023-03-13 2.05 2.06 2.01 2.05 13.1M
2023-03-10 2.09 2.09 2.05 2.06 14.2M
2023-03-09 2.15 2.15 2.08 2.08 25.1M
2023-03-08 2.11 2.17 2.10 2.17 18.6M
2023-03-07 2.05 2.11 2.05 2.10 24.7M
2023-03-06 2.08 2.08 2.04 2.05 14.1M
2023-03-03 2.08 2.10 2.07 2.08 10.3M
2023-03-02 2.11 2.11 2.08 2.08 11.3M
2023-03-01 2.10 2.12 2.07 2.12 22.2M
2023-02-28 2.14 2.15 2.06 2.10 350.8M
2023-02-27 2.10 2.16 2.09 2.10 32.0M
2023-02-24 2.07 2.14 2.07 2.10 43.4M
2023-02-23 2.03 2.17 2.02 2.08 65.6M
2023-02-22 1.97 2.04 1.97 2.03 32.1M
2023-02-21 1.98 1.98 1.96 1.98 11.3M
2023-02-20 1.95 1.97 1.94 1.97 13.5M
2023-02-17 1.97 1.99 1.93 1.95 17.0M
2023-02-16 1.99 2.00 1.97 1.97 13.6M
2023-02-15 1.99 2.01 1.95 1.99 15.3M
2023-02-14 1.96 1.99 1.95 1.99 20.1M
2023-02-13 1.96 1.97 1.94 1.97 15.4M
2023-02-10 1.90 1.99 1.89 1.96 22.8M
2023-02-09 1.90 1.92 1.89 1.89 13.4M
2023-02-08 1.91 1.93 1.90 1.90 8.1M
2023-02-07 1.93 1.94 1.91 1.91 9.2M
2023-02-03 1.92 1.95 1.92 1.93 9.8M
2023-02-02 1.95 1.95 1.92 1.92 10.4M
2023-01-31 1.92 1.96 1.92 1.96 13.4M
2023-01-30 1.97 1.99 1.95 1.95 7.8M
2023-01-27 1.95 2.00 1.95 1.97 13.6M
2023-01-26 1.97 1.98 1.94 1.95 5.6M
2023-01-25 1.98 1.99 1.97 1.97 5.6M
2023-01-20 1.96 1.99 1.96 1.98 16.2M
2023-01-19 1.97 1.98 1.96 1.96 7.6M
2023-01-18 1.97 1.98 1.95 1.98 7.9M
2023-01-17 1.96 1.98 1.95 1.98 8.4M
2023-01-16 1.95 1.98 1.94 1.97 11.9M
2023-01-13 1.95 1.96 1.93 1.93 10.7M
2023-01-12 1.96 1.97 1.94 1.95 9.6M
2023-01-11 1.96 1.98 1.95 1.97 15.3M
2023-01-10 1.96 1.97 1.94 1.97 9.5M
2023-01-09 1.93 1.97 1.92 1.97 18.1M
2023-01-06 1.90 1.93 1.89 1.92 14.6M
2023-01-05 1.91 1.91 1.89 1.90 7.3M
2023-01-04 1.89 1.91 1.88 1.91 11.8M
2023-01-03 1.87 1.90 1.85 1.89 7.0M