GAMUDA - Price History
Monthly price history for 5398.KL (GAMUDA)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | MYR5.80 | MYR5.80 |
April 2024 | MYR5.31 | MYR5.31 |
March 2024 | MYR5.27 | MYR5.27 |
February 2024 | MYR5.29 | MYR5.29 |
January 2024 | MYR5.05 | MYR5.05 |
December 2023 | MYR4.54 | MYR4.59 |
November 2023 | MYR4.71 | MYR4.77 |
October 2023 | MYR4.58 | MYR4.64 |
September 2023 | MYR4.38 | MYR4.43 |
August 2023 | MYR4.45 | MYR4.50 |
July 2023 | MYR4.19 | MYR4.30 |
June 2023 | MYR4.29 | MYR4.40 |
May 2023 | MYR4.33 | MYR4.44 |
April 2023 | MYR4.04 | MYR4.15 |
March 2023 | MYR3.98 | MYR4.08 |
February 2023 | MYR4.09 | MYR4.20 |
January 2023 | MYR3.82 | MYR3.92 |
December 2022 | MYR3.60 | MYR3.75 |
November 2022 | MYR3.44 | MYR3.98 |
October 2022 | MYR3.33 | MYR3.85 |
September 2022 | MYR3.40 | MYR3.93 |
August 2022 | MYR3.30 | MYR3.82 |
July 2022 | MYR3.19 | MYR3.75 |
June 2022 | MYR3.05 | MYR3.58 |
May 2022 | MYR3.03 | MYR3.56 |
April 2022 | MYR3.16 | MYR3.72 |
March 2022 | MYR2.94 | MYR3.46 |
February 2022 | MYR2.45 | MYR2.88 |
January 2022 | MYR2.31 | MYR2.77 |
December 2021 | MYR2.42 | MYR2.90 |
November 2021 | MYR2.44 | MYR2.93 |
October 2021 | MYR2.70 | MYR3.24 |
September 2021 | MYR2.51 | MYR3.01 |
August 2021 | MYR2.51 | MYR3.01 |
July 2021 | MYR2.33 | MYR2.80 |
June 2021 | MYR2.61 | MYR3.13 |
May 2021 | MYR2.64 | MYR3.17 |
April 2021 | MYR2.94 | MYR3.53 |
March 2021 | MYR2.98 | MYR3.58 |
February 2021 | MYR2.77 | MYR3.33 |
January 2021 | MYR2.75 | MYR3.30 |
December 2020 | MYR3.24 | MYR3.89 |
November 2020 | MYR2.97 | MYR3.57 |
October 2020 | MYR2.77 | MYR3.33 |
September 2020 | MYR2.91 | MYR3.49 |
August 2020 | MYR2.83 | MYR3.40 |
July 2020 | MYR2.96 | MYR3.56 |
June 2020 | MYR3.03 | MYR3.64 |
May 2020 | MYR3.25 | MYR3.90 |
April 2020 | MYR2.68 | MYR3.22 |
March 2020 | MYR2.36 | MYR2.83 |
February 2020 | MYR2.76 | MYR3.31 |
January 2020 | MYR3.22 | MYR3.86 |
December 2019 | MYR3.20 | MYR3.90 |
November 2019 | MYR3.09 | MYR3.76 |
October 2019 | MYR3.07 | MYR3.74 |
September 2019 | MYR3.04 | MYR3.70 |
August 2019 | MYR2.95 | MYR3.60 |
July 2019 | MYR3.04 | MYR3.71 |
June 2019 | MYR3.04 | MYR3.76 |
May 2019 | MYR2.82 | MYR3.49 |
April 2019 | MYR2.83 | MYR3.50 |
March 2019 | MYR2.33 | MYR2.88 |
February 2019 | MYR2.38 | MYR2.94 |
January 2019 | MYR2.23 | MYR2.76 |
December 2018 | MYR1.84 | MYR2.34 |
November 2018 | MYR1.86 | MYR2.36 |
October 2018 | MYR1.88 | MYR2.39 |
September 2018 | MYR2.64 | MYR3.36 |
August 2018 | MYR2.91 | MYR3.70 |
July 2018 | MYR3.05 | MYR3.87 |
June 2018 | MYR2.53 | MYR3.27 |
May 2018 | MYR2.58 | MYR3.34 |
April 2018 | MYR3.97 | MYR5.14 |
March 2018 | MYR4 | MYR5.18 |
February 2018 | MYR3.83 | MYR4.96 |
January 2018 | MYR3.96 | MYR5.12 |
December 2017 | MYR3.78 | MYR4.96 |
November 2017 | MYR3.73 | MYR4.89 |
October 2017 | MYR4 | MYR5.25 |
September 2017 | MYR4.03 | MYR5.28 |
August 2017 | MYR4.07 | MYR5.34 |
July 2017 | MYR4.04 | MYR5.30 |
June 2017 | MYR4.15 | MYR5.50 |
May 2017 | MYR4.03 | MYR5.34 |
April 2017 | MYR3.98 | MYR5.27 |
March 2017 | MYR3.91 | MYR5.18 |
February 2017 | MYR3.70 | MYR4.91 |
January 2017 | MYR3.63 | MYR4.81 |
December 2016 | MYR3.56 | MYR4.78 |
November 2016 | MYR3.58 | MYR4.80 |
October 2016 | MYR3.66 | MYR4.91 |
September 2016 | MYR3.65 | MYR4.90 |
August 2016 | MYR3.64 | MYR4.88 |
July 2016 | MYR3.59 | MYR4.82 |
June 2016 | MYR3.58 | MYR4.86 |
May 2016 | MYR3.53 | MYR4.80 |
April 2016 | MYR3.50 | MYR4.75 |
March 2016 | MYR3.62 | MYR4.92 |
February 2016 | MYR3.27 | MYR4.44 |
January 2016 | MYR3.36 | MYR4.57 |
December 2015 | MYR3.38 | MYR4.66 |
November 2015 | MYR3.30 | MYR4.54 |
October 2015 | MYR3.27 | MYR4.50 |
September 2015 | MYR3.19 | MYR4.39 |
August 2015 | MYR3.15 | MYR4.34 |
July 2015 | MYR3.50 | MYR4.82 |
June 2015 | MYR3.35 | MYR4.67 |
May 2015 | MYR3.58 | MYR4.99 |
April 2015 | MYR3.75 | MYR5.23 |
March 2015 | MYR3.66 | MYR5.10 |
February 2015 | MYR3.77 | MYR5.26 |
January 2015 | MYR3.64 | MYR5.07 |
December 2014 | MYR3.55 | MYR5.01 |
November 2014 | MYR3.75 | MYR5.29 |
October 2014 | MYR3.63 | MYR5.12 |
September 2014 | MYR3.42 | MYR4.82 |
August 2014 | MYR3.42 | MYR4.83 |
July 2014 | MYR3.39 | MYR4.78 |
June 2014 | MYR3.30 | MYR4.71 |
May 2014 | MYR3.08 | MYR4.40 |
April 2014 | MYR3.23 | MYR4.61 |
March 2014 | MYR3.30 | MYR4.71 |
February 2014 | MYR3.16 | MYR4.52 |
January 2014 | MYR3.13 | MYR4.47 |
December 2013 | MYR3.32 | MYR4.80 |
November 2013 | MYR3.29 | MYR4.76 |
October 2013 | MYR3.36 | MYR4.87 |
September 2013 | MYR3.18 | MYR4.60 |
August 2013 | MYR3.09 | MYR4.47 |
July 2013 | MYR3.29 | MYR4.76 |
June 2013 | MYR3.24 | MYR4.74 |
May 2013 | MYR3.30 | MYR4.83 |
April 2013 | MYR2.78 | MYR4.07 |
March 2013 | MYR2.76 | MYR4.04 |
February 2013 | MYR2.62 | MYR3.84 |
January 2013 | MYR2.54 | MYR3.72 |
December 2012 | MYR2.44 | MYR3.64 |
November 2012 | MYR2.45 | MYR3.65 |
October 2012 | MYR2.42 | MYR3.61 |
September 2012 | MYR2.31 | MYR3.44 |
August 2012 | MYR2.32 | MYR3.45 |
July 2012 | MYR2.36 | MYR3.51 |
June 2012 | MYR2.31 | MYR3.50 |
May 2012 | MYR2.24 | MYR3.39 |
April 2012 | MYR2.35 | MYR3.56 |
March 2012 | MYR2.40 | MYR3.64 |
February 2012 | MYR2.41 | MYR3.65 |
January 2012 | MYR2.44 | MYR3.70 |
December 2011 | MYR2.20 | MYR3.39 |
November 2011 | MYR1.99 | MYR3.06 |
October 2011 | MYR2.21 | MYR3.40 |
September 2011 | MYR1.87 | MYR2.88 |
August 2011 | MYR1.93 | MYR2.98 |
July 2011 | MYR2.39 | MYR3.69 |
June 2011 | MYR2.46 | MYR3.85 |
May 2011 | MYR2.43 | MYR3.80 |
April 2011 | MYR2.39 | MYR3.74 |
March 2011 | MYR2.47 | MYR3.86 |
February 2011 | MYR2.32 | MYR3.63 |
January 2011 | MYR2.43 | MYR3.81 |
December 2010 | MYR2.42 | MYR3.81 |
November 2010 | MYR2.34 | MYR3.69 |
October 2010 | MYR2.41 | MYR3.80 |
September 2010 | MYR2.46 | MYR3.88 |
August 2010 | MYR2.20 | MYR3.46 |
July 2010 | MYR2.07 | MYR3.32 |
June 2010 | MYR1.99 | MYR3.19 |
May 2010 | MYR1.84 | MYR2.95 |
April 2010 | MYR1.87 | MYR3 |
March 2010 | MYR1.81 | MYR2.90 |
February 2010 | MYR1.73 | MYR2.77 |
January 2010 | MYR1.73 | MYR2.77 |
December 2009 | MYR1.58 | MYR2.60 |
November 2009 | MYR1.71 | MYR2.80 |
October 2009 | MYR1.92 | MYR3.15 |
September 2009 | MYR1.93 | MYR3.17 |
August 2009 | MYR1.87 | MYR3.07 |
July 2009 | MYR2.02 | MYR3.36 |
June 2009 | MYR1.67 | MYR2.77 |
May 2009 | MYR1.52 | MYR2.52 |
April 2009 | MYR1.45 | MYR2.40 |
March 2009 | MYR1.19 | MYR1.98 |
February 2009 | MYR1.19 | MYR1.98 |
January 2009 | MYR1.14 | MYR1.90 |
December 2008 | MYR1.12 | MYR1.89 |
November 2008 | MYR1 | MYR1.69 |
October 2008 | MYR0.88 | MYR1.49 |
September 2008 | MYR1.26 | MYR2.13 |
August 2008 | MYR1.52 | MYR2.58 |
July 2008 | MYR1.60 | MYR2.70 |
June 2008 | MYR1.32 | MYR2.34 |
May 2008 | MYR1.38 | MYR2.45 |
April 2008 | MYR1.75 | MYR3.12 |
March 2008 | MYR1.86 | MYR3.30 |
February 2008 | MYR2.22 | MYR3.94 |
January 2008 | MYR2.87 | MYR5.10 |
December 2007 | MYR2.65 | MYR4.82 |
November 2007 | MYR2.41 | MYR4.38 |
October 2007 | MYR2.51 | MYR4.56 |
September 2007 | MYR2.42 | MYR8.80 |
August 2007 | MYR2.06 | MYR7.50 |
July 2007 | MYR2.14 | MYR7.80 |
June 2007 | MYR2.15 | MYR8.05 |
May 2007 | MYR2.37 | MYR8.85 |
April 2007 | MYR2.10 | MYR7.85 |
March 2007 | MYR2.08 | MYR8 |
February 2007 | MYR1.74 | MYR6.70 |
January 2007 | MYR1.84 | MYR7.10 |
December 2006 | MYR1.30 | MYR5.10 |
November 2006 | MYR1.25 | MYR4.88 |
October 2006 | MYR1.01 | MYR3.96 |
September 2006 | MYR1.03 | MYR4.02 |
August 2006 | MYR1.04 | MYR4.06 |
July 2006 | MYR0.89 | MYR3.50 |
June 2006 | MYR0.88 | MYR3.44 |
May 2006 | MYR0.88 | MYR3.44 |
April 2006 | MYR1.02 | MYR4 |
March 2006 | MYR0.94 | MYR3.76 |
February 2006 | MYR0.89 | MYR3.54 |
January 2006 | MYR0.83 | MYR3.32 |
December 2005 | MYR0.78 | MYR3.18 |
November 2005 | MYR0.88 | MYR3.60 |
October 2005 | MYR0.93 | MYR3.82 |
September 2005 | MYR1.09 | MYR4.48 |
August 2005 | MYR1.04 | MYR4.28 |
July 2005 | MYR1.14 | MYR4.66 |
June 2005 | MYR1.01 | MYR4.14 |
May 2005 | MYR1.06 | MYR4.36 |
April 2005 | MYR1.13 | MYR4.64 |
March 2005 | MYR1.10 | MYR4.60 |
February 2005 | MYR1.30 | MYR5.40 |
January 2005 | MYR1.32 | MYR5.50 |
December 2004 | MYR1.25 | MYR5.30 |
November 2004 | MYR1.25 | MYR5.30 |
October 2004 | MYR1.18 | MYR5 |
September 2004 | MYR1.19 | MYR5.05 |
August 2004 | MYR1.22 | MYR5.15 |
July 2004 | MYR1.25 | MYR5.30 |
June 2004 | MYR1.28 | MYR5.45 |
May 2004 | MYR1.27 | MYR5.40 |
April 2004 | MYR1.32 | MYR5.60 |
March 2004 | MYR1.47 | MYR6.30 |
February 2004 | MYR1.49 | MYR6.40 |
January 2004 | MYR1.47 | MYR6.30 |
December 2003 | MYR1.46 | MYR6.35 |
November 2003 | MYR1.61 | MYR7 |
October 2003 | MYR1.75 | MYR7.60 |
September 2003 | MYR1.51 | MYR6.55 |
August 2003 | MYR1.46 | MYR6.35 |
July 2003 | MYR1.48 | MYR6.45 |
June 2003 | MYR1.41 | MYR6.15 |
May 2003 | MYR1.33 | MYR5.80 |
April 2003 | MYR1.20 | MYR5.20 |
March 2003 | MYR1.21 | MYR5.35 |
February 2003 | MYR1.24 | MYR5.45 |
January 2003 | MYR1.34 | MYR5.90 |
December 2002 | MYR1.24 | MYR5.50 |
November 2002 | MYR1.24 | MYR5.50 |
October 2002 | MYR1.28 | MYR5.70 |
September 2002 | MYR1.27 | MYR5.65 |
August 2002 | MYR1.33 | MYR5.90 |
July 2002 | MYR1.35 | MYR6 |
June 2002 | MYR1.41 | MYR6.25 |
May 2002 | MYR1.41 | MYR6.25 |
April 2002 | MYR1.43 | MYR6.35 |
March 2002 | MYR1.32 | MYR5.90 |
February 2002 | MYR1.16 | MYR5.20 |
January 2002 | MYR1.13 | MYR5.05 |
December 2001 | MYR1 | MYR4.52 |
November 2001 | MYR0.98 | MYR4.42 |
October 2001 | MYR0.99 | MYR4.46 |
September 2001 | MYR0.93 | MYR4.20 |
August 2001 | MYR0.95 | MYR4.28 |
July 2001 | MYR0.90 | MYR4.06 |
June 2001 | MYR0.86 | MYR3.88 |
May 2001 | MYR0.84 | MYR3.78 |
April 2001 | MYR0.82 | MYR3.70 |
March 2001 | MYR0.83 | MYR3.78 |
February 2001 | MYR0.87 | MYR3.98 |
January 2001 | MYR0.88 | MYR4 |
December 2000 | MYR0.80 | MYR3.70 |
November 2000 | MYR0.91 | MYR4.20 |
October 2000 | MYR0.94 | MYR4.36 |
September 2000 | MYR0.86 | MYR4 |
August 2000 | MYR0.93 | MYR4.30 |
July 2000 | MYR0.93 | MYR4.30 |
June 2000 | MYR0.95 | MYR4.40 |
May 2000 | MYR1.12 | MYR5.20 |
April 2000 | MYR1.09 | MYR5.05 |
March 2000 | MYR1.21 | MYR5.65 |
February 2000 | MYR1.17 | MYR5.45 |
January 2000 | MYR1.10 | MYR10.30 |
December 1999 | MYR0.90 | MYR8.45 |
November 1999 | MYR0.82 | MYR7.65 |
October 1999 | MYR0.82 | MYR7.65 |
September 1999 | MYR0.72 | MYR6.80 |
August 1999 | MYR0.78 | MYR7.30 |
July 1999 | MYR0.76 | MYR7.10 |
June 1999 | MYR0.77 | MYR7.20 |
May 1999 | MYR0.75 | MYR7.05 |
April 1999 | MYR0.62 | MYR5.80 |
March 1999 | MYR0.47 | MYR4.48 |
February 1999 | MYR0.44 | MYR4.20 |
January 1999 | MYR0.50 | MYR4.74 |
December 1998 | MYR0.45 | MYR4.28 |
November 1998 | MYR0.39 | MYR3.78 |
October 1998 | MYR0.33 | MYR3.18 |
September 1998 | MYR0.31 | MYR3 |
August 1998 | MYR0.15 | MYR1.43 |
July 1998 | MYR0.21 | MYR2 |
June 1998 | MYR0.33 | MYR3.14 |
May 1998 | MYR0.42 | MYR4 |
April 1998 | MYR0.44 | MYR4.22 |
March 1998 | MYR0.47 | MYR4.56 |
February 1998 | MYR0.49 | MYR4.78 |
January 1998 | MYR0.23 | MYR2.20 |
December 1997 | MYR0.21 | MYR2.16 |
November 1997 | MYR0.41 | MYR4.18 |
October 1997 | MYR0.50 | MYR5.10 |
September 1997 | MYR0.54 | MYR5.55 |
August 1997 | MYR0.53 | MYR5.45 |
July 1997 | MYR0.78 | MYR8 |
June 1997 | MYR0.86 | MYR8.85 |
May 1997 | MYR0.88 | MYR9 |
April 1997 | MYR0.88 | MYR9.05 |
March 1997 | MYR0.92 | MYR9.40 |
February 1997 | MYR0.93 | MYR9.55 |
January 1997 | MYR0.94 | MYR9.70 |
December 1996 | MYR0.96 | MYR9.95 |
November 1996 | MYR0.91 | MYR22.80 |
October 1996 | MYR0.83 | MYR20.70 |
September 1996 | MYR0.75 | MYR18.70 |
August 1996 | MYR0.70 | MYR17.60 |
July 1996 | MYR0.64 | MYR16 |
June 1996 | MYR0.63 | MYR15.70 |
May 1996 | MYR0.61 | MYR15.30 |
April 1996 | MYR0.63 | MYR15.80 |
March 1996 | MYR0.58 | MYR14.60 |
February 1996 | MYR0.58 | MYR14.60 |
January 1996 | MYR0.52 | MYR13.10 |
December 1995 | MYR0.50 | MYR12.50 |
June 1994 | MYR0.29 | MYR10.20 |
5398.KL
Price: MYR5.80
Dividend Yield: 0.02%
Forward Dividend Yield: 2.07%
Payout Ratio: 37.50%
Dividend Per Share: 0.12 MYR
Earnings Per Share: 0.32 MYR
P/E Ratio: 15.78
Exchange: KLS
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 15.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3