Gamuda Berhad (GAMUDA.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 6.15 | 6.15 | 6.03 | 6.07 | 6.07 | 22,168,800 |
| 30 May 2024 | 6.08 | 6.17 | 6.05 | 6.15 | 6.15 | 8,807,800 |
| 29 May 2024 | 6.08 | 6.12 | 6.05 | 6.08 | 6.08 | 6,933,300 |
| 28 May 2024 | 6.10 | 6.13 | 6.00 | 6.07 | 6.07 | 6,420,000 |
| 24 May 2024 | 6.00 | 6.08 | 5.95 | 6.05 | 6.05 | 11,354,700 |
| 23 May 2024 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 10,862,200 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 5.80 | 6.00 | 5.80 | 5.83 | 5.83 | 14,556,100 |
| 20 May 2024 | 5.59 | 5.92 | 5.58 | 5.80 | 5.80 | 14,131,300 |
| 17 May 2024 | 5.50 | 5.58 | 5.48 | 5.58 | 5.58 | 5,092,100 |
| 16 May 2024 | 5.45 | 5.51 | 5.45 | 5.50 | 5.50 | 4,093,800 |
| 15 May 2024 | 5.47 | 5.48 | 5.43 | 5.45 | 5.45 | 3,386,900 |
| 14 May 2024 | 5.49 | 5.49 | 5.45 | 5.46 | 5.46 | 4,650,200 |
| 13 May 2024 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 3,057,400 |
| 10 May 2024 | 5.46 | 5.52 | 5.43 | 5.46 | 5.46 | 3,557,500 |
| 09 May 2024 | 5.45 | 5.46 | 5.44 | 5.45 | 5.45 | 3,693,200 |
| 08 May 2024 | 5.44 | 5.48 | 5.44 | 5.47 | 5.47 | 3,072,500 |
| 07 May 2024 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | 2,980,700 |
| 06 May 2024 | 5.43 | 5.50 | 5.40 | 5.49 | 5.49 | 10,209,800 |
| 03 May 2024 | 5.39 | 5.42 | 5.33 | 5.42 | 5.42 | 6,475,200 |
| 02 May 2024 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 4,885,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.33 | 5.43 | 5.31 | 5.31 | 5.31 | 12,086,400 |
| 29 Apr 2024 | 5.27 | 5.36 | 5.25 | 5.36 | 5.36 | 7,211,500 |
| 26 Apr 2024 | 5.25 | 5.28 | 5.20 | 5.25 | 5.25 | 5,419,100 |
| 25 Apr 2024 | 5.21 | 5.27 | 5.20 | 5.25 | 5.25 | 3,495,900 |
| 24 Apr 2024 | 5.21 | 5.22 | 5.16 | 5.20 | 5.20 | 7,158,100 |
| 23 Apr 2024 | 5.11 | 5.22 | 5.11 | 5.20 | 5.20 | 8,703,100 |
| 22 Apr 2024 | 5.15 | 5.20 | 5.09 | 5.10 | 5.10 | 6,332,000 |
| 19 Apr 2024 | 5.19 | 5.20 | 5.10 | 5.15 | 5.15 | 5,277,800 |
| 18 Apr 2024 | 5.16 | 5.20 | 5.13 | 5.18 | 5.18 | 7,127,100 |
| 17 Apr 2024 | 5.12 | 5.17 | 5.06 | 5.16 | 5.16 | 5,472,700 |
| 16 Apr 2024 | 5.18 | 5.19 | 5.09 | 5.12 | 5.12 | 9,059,600 |
| 15 Apr 2024 | 5.19 | 5.22 | 5.17 | 5.20 | 5.20 | 6,200,400 |
| 12 Apr 2024 | 5.16 | 5.25 | 5.16 | 5.22 | 5.22 | 9,587,300 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | 3,421,500 |
| 08 Apr 2024 | 5.29 | 5.32 | 5.25 | 5.27 | 5.27 | 1,839,700 |
| 05 Apr 2024 | 5.33 | 5.35 | 5.24 | 5.28 | 5.28 | 10,897,900 |
| 04 Apr 2024 | 5.26 | 5.37 | 5.24 | 5.33 | 5.33 | 11,048,400 |
| 03 Apr 2024 | 5.21 | 5.28 | 5.20 | 5.26 | 5.26 | 11,125,800 |
| 02 Apr 2024 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | 6,485,800 |
| 01 Apr 2024 | 5.26 | 5.26 | 5.18 | 5.23 | 5.23 | 10,921,200 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 5.19 | 5.27 | 5.18 | 5.27 | 5.27 | 6,598,800 |
| 26 Mar 2024 | 5.21 | 5.21 | 5.15 | 5.19 | 5.19 | 4,000,000 |
| 25 Mar 2024 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 6,602,800 |
| 22 Mar 2024 | 5.15 | 5.24 | 5.15 | 5.17 | 5.17 | 8,767,500 |
| 21 Mar 2024 | 5.09 | 5.16 | 5.08 | 5.15 | 5.15 | 4,930,800 |
| 20 Mar 2024 | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | 4,610,900 |
| 19 Mar 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.14 | 3,601,000 |
| 18 Mar 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 6,329,700 |
| 15 Mar 2024 | 5.14 | 5.16 | 5.08 | 5.10 | 5.10 | 18,652,200 |
| 14 Mar 2024 | 5.15 | 5.15 | 5.10 | 5.14 | 5.14 | 4,400,200 |
| 13 Mar 2024 | 5.17 | 5.17 | 5.08 | 5.14 | 5.14 | 5,808,300 |
| 12 Mar 2024 | 5.12 | 5.15 | 5.10 | 5.14 | 5.14 | 5,997,100 |
| 11 Mar 2024 | 5.07 | 5.18 | 5.05 | 5.13 | 5.13 | 8,620,600 |
| 08 Mar 2024 | 5.06 | 5.11 | 5.04 | 5.07 | 5.07 | 4,824,900 |
| 07 Mar 2024 | 5.02 | 5.07 | 5.01 | 5.06 | 5.06 | 8,784,400 |
| 06 Mar 2024 | 5.01 | 5.04 | 4.98 | 5.02 | 5.02 | 8,168,800 |
| 05 Mar 2024 | 5.02 | 5.05 | 5.00 | 5.02 | 5.02 | 5,180,800 |
| 04 Mar 2024 | 5.00 | 5.09 | 4.96 | 5.05 | 5.05 | 10,749,400 |
| 01 Mar 2024 | 5.17 | 5.17 | 4.98 | 4.98 | 4.98 | 6,733,800 |
| 29 Feb 2024 | 5.09 | 5.29 | 4.99 | 5.29 | 5.29 | 13,325,200 |
| 28 Feb 2024 | 5.10 | 5.14 | 5.08 | 5.09 | 5.09 | 6,484,700 |
| 27 Feb 2024 | 5.07 | 5.14 | 5.07 | 5.12 | 5.12 | 6,417,400 |
| 26 Feb 2024 | 5.09 | 5.11 | 5.05 | 5.08 | 5.08 | 4,033,200 |
| 23 Feb 2024 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | 5,656,200 |
| 22 Feb 2024 | 5.12 | 5.14 | 5.06 | 5.06 | 5.06 | 4,849,600 |
| 21 Feb 2024 | 5.12 | 5.14 | 5.08 | 5.12 | 5.12 | 4,278,800 |
| 20 Feb 2024 | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | 6,768,300 |
| 16 Feb 2024 | 5.14 | 5.16 | 5.07 | 5.11 | 5.11 | 4,794,300 |
| 15 Feb 2024 | 5.20 | 5.24 | 5.12 | 5.15 | 5.15 | 8,981,500 |
| 14 Feb 2024 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | 10,608,900 |
| 13 Feb 2024 | 5.20 | 5.21 | 5.10 | 5.20 | 5.20 | 14,750,900 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 5.07 | 5.07 | 5.01 | 5.05 | 5.05 | 5,875,100 |
| 08 Feb 2024 | 5.02 | 5.09 | 5.01 | 5.04 | 5.04 | 8,703,900 |
| 07 Feb 2024 | 5.03 | 5.03 | 4.97 | 5.02 | 5.02 | 12,203,400 |
| 06 Feb 2024 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | 7,620,000 |
| 05 Feb 2024 | 5.05 | 5.05 | 4.99 | 5.01 | 5.01 | 11,264,200 |
| 02 Feb 2024 | 5.05 | 5.08 | 4.96 | 5.05 | 5.05 | 16,734,000 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 4.99 | 5.08 | 4.98 | 5.05 | 5.05 | 12,591,300 |
| 30 Jan 2024 | 4.93 | 5.04 | 4.91 | 5.04 | 5.04 | 12,030,500 |
| 30 Jan 2024 | 0.06 Dividend | |||||
| 29 Jan 2024 | 5.01 | 5.01 | 4.96 | 4.99 | 4.93 | 8,474,500 |
| 26 Jan 2024 | 4.93 | 5.00 | 4.89 | 5.00 | 4.94 | 11,977,500 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 5.00 | 5.04 | 4.96 | 4.96 | 4.90 | 4,763,700 |
| 23 Jan 2024 | 5.06 | 5.10 | 4.98 | 5.00 | 4.94 | 8,241,500 |
| 22 Jan 2024 | 4.96 | 5.07 | 4.94 | 5.06 | 5.00 | 5,688,700 |
| 19 Jan 2024 | 4.89 | 4.98 | 4.87 | 4.98 | 4.92 | 5,325,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.05 | 5.05 | 4.92 | 4.95 | 4.89 | 8,633,700 |
| 16 Jan 2024 | 5.01 | 5.10 | 5.00 | 5.00 | 4.94 | 13,864,200 |
| 12 Jan 2024 | 4.92 | 5.00 | 4.91 | 5.00 | 4.94 | 10,674,100 |
| 11 Jan 2024 | 4.94 | 4.97 | 4.89 | 4.91 | 4.85 | 4,037,500 |
| 10 Jan 2024 | 5.00 | 5.00 | 4.88 | 4.90 | 4.84 | 5,771,600 |
| *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.