Go Hub Capital Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.120	1.150	1.120	1.140	1.140	80,300
2026-10-15	1.150	1.150	1.110	1.140	1.140	142,800
2026-10-14	1.170	1.170	1.170	1.170	1.170	4,000
2026-10-13	1.180	1.180	1.130	1.170	1.170	22,600
2026-10-12	1.170	1.170	1.150	1.160	1.160	159,000
2026-10-09	1.180	1.180	1.180	1.180	1.180	56,300
2026-10-08	1.150	1.200	1.150	1.180	1.180	645,700
2026-10-07	1.240	1.240	1.090	1.120	1.120	103,300
2026-10-06	1.220	1.270	1.190	1.190	1.190	245,800
2026-10-05	1.150	1.220	1.150	1.200	1.200	645,800
2026-10-02	1.140	1.180	1.140	1.180	1.180	38,000
2026-10-01	1.130	1.150	1.130	1.150	1.150	68,400
2026-09-30	1.160	1.170	1.160	1.170	1.170	139,000
2026-09-29	1.170	1.170	1.170	1.170	1.170	0
2026-09-28	1.150	1.170	1.150	1.170	1.170	41,200
2026-09-25	1.150	1.180	1.140	1.180	1.180	149,400
2026-09-24	1.110	1.150	1.110	1.150	1.150	2,000
2026-09-23	1.110	1.160	1.110	1.160	1.160	36,000
2026-09-22	1.100	1.160	1.100	1.160	1.160	55,500
2026-09-21	1.140	1.160	1.100	1.160	1.160	24,400
2026-09-18	1.170	1.170	1.140	1.170	1.170	30,500
2026-09-17	1.150	1.170	1.150	1.170	1.170	27,000
2026-09-16	1.170	1.170	1.170	1.170	1.170	0
2026-09-15	1.130	1.170	1.130	1.170	1.170	27,000
2026-09-14	1.100	1.130	1.100	1.130	1.130	36,000
2026-09-11	1.130	1.130	1.120	1.120	1.120	10,100
2026-09-10	1.100	1.100	1.090	1.100	1.100	32,900
2026-09-09	1.110	1.140	1.100	1.100	1.100	1,123,000
2026-09-08	1.140	1.150	1.140	1.140	1.140	436,500
2026-09-07	1.150	1.150	1.130	1.130	1.130	1,758,300
2026-09-04	1.130	1.140	1.130	1.130	1.130	684,900
2026-09-03	1.150	1.150	1.090	1.130	1.130	1,320,000
2026-09-02	1.140	1.140	1.130	1.130	1.130	208,100
2026-09-01	1.150	1.170	1.140	1.140	1.140	673,600
2026-08-31	1.140	1.140	1.140	1.140	1.140	0
2026-08-28	1.130	1.170	1.130	1.140	1.140	944,100
2026-08-27	1.150	1.170	1.130	1.130	1.130	485,900
2026-08-26	1.150	1.170	1.140	1.160	1.160	576,900
2026-08-25	1.150	1.150	1.150	1.150	1.150	0
2026-08-24	1.170	1.170	1.140	1.150	1.150	807,400
2026-08-21	1.160	1.170	1.160	1.160	1.160	341,000
2026-08-20	1.150	1.170	1.150	1.160	1.160	317,300
2026-08-19	1.170	1.170	1.140	1.150	1.150	526,000
2026-08-18	1.180	1.190	1.170	1.180	1.180	504,900
2026-08-17	1.200	1.200	1.180	1.180	1.180	134,900
2026-08-14	1.170	1.190	1.170	1.190	1.190	479,100
2026-08-13	1.180	1.200	1.160	1.200	1.200	799,800
2026-08-12	1.150	1.180	1.140	1.180	1.180	436,300
2026-08-11	1.170	1.170	1.150	1.160	1.160	539,400
2026-08-10	1.190	1.190	1.140	1.170	1.170	685,900
2026-08-07	1.160	1.180	1.150	1.180	1.180	724,700
2026-08-06	1.180	1.190	1.170	1.180	1.180	157,700
2026-08-05	1.150	1.190	1.150	1.190	1.190	512,900
2026-08-04	1.130	1.170	1.120	1.160	1.160	676,000
2026-08-03	1.130	1.130	1.130	1.130	1.130	12,600
2026-07-31	1.130	1.150	1.130	1.140	1.140	339,000
2026-07-30	1.130	1.150	1.130	1.150	1.150	622,100
2026-07-29	1.130	1.150	1.130	1.130	1.130	224,500
2026-07-28	1.140	1.150	1.130	1.150	1.150	288,800
2026-07-27	1.150	1.160	1.140	1.150	1.150	759,800

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.