Go Hub Capital Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.220 | 1.250 | 1.220 | 1.230 | 1.230 | 1,848,400 |
| 2024-08-26 | 1.190 | 1.250 | 1.170 | 1.220 | 1.220 | 2,949,800 |
| 2024-08-23 | 1.150 | 1.200 | 1.070 | 1.180 | 1.180 | 7,317,100 |
| 2024-08-22 | 1.190 | 1.200 | 1.140 | 1.200 | 1.200 | 2,740,200 |
| 2024-08-21 | 1.220 | 1.240 | 1.180 | 1.190 | 1.190 | 4,582,800 |
| 2024-08-20 | 1.250 | 1.290 | 1.230 | 1.240 | 1.240 | 3,004,400 |
| 2024-08-19 | 1.300 | 1.310 | 1.240 | 1.250 | 1.250 | 2,767,200 |
| 2024-08-16 | 1.290 | 1.310 | 1.230 | 1.290 | 1.290 | 8,629,300 |
| 2024-08-15 | 1.170 | 1.270 | 1.170 | 1.250 | 1.250 | 9,107,200 |
| 2024-08-14 | 1.200 | 1.220 | 1.140 | 1.160 | 1.160 | 2,702,400 |
| 2024-08-13 | 1.160 | 1.200 | 1.130 | 1.160 | 1.160 | 1,991,900 |
| 2024-08-12 | 1.240 | 1.290 | 1.190 | 1.190 | 1.190 | 4,496,800 |
| 2024-08-09 | 1.240 | 1.290 | 1.190 | 1.240 | 1.240 | 8,273,600 |
| 2024-08-08 | 1.110 | 1.250 | 1.060 | 1.190 | 1.190 | 12,453,200 |
| 2024-08-07 | 1.050 | 1.120 | 1.020 | 1.110 | 1.110 | 11,071,200 |
| 2024-08-06 | 1.060 | 1.130 | 1.010 | 1.020 | 1.020 | 10,618,200 |
| 2024-08-05 | 1.100 | 1.190 | 0.980 | 1.010 | 1.010 | 14,020,900 |
| 2024-08-02 | 1.300 | 1.370 | 1.150 | 1.200 | 1.200 | 11,347,200 |
| 2024-08-01 | 1.330 | 1.380 | 1.270 | 1.310 | 1.310 | 8,734,900 |
| 2024-07-31 | 1.190 | 1.330 | 1.140 | 1.310 | 1.310 | 14,571,600 |
| 2024-07-30 | 1.140 | 1.240 | 1.120 | 1.160 | 1.160 | 7,456,000 |
| 2024-07-29 | 1.150 | 1.250 | 1.080 | 1.140 | 1.140 | 18,658,100 |
| 2024-07-26 | 0.920 | 1.180 | 0.920 | 1.150 | 1.150 | 20,710,900 |
| 2024-07-25 | 0.900 | 0.925 | 0.900 | 0.920 | 0.920 | 2,568,500 |
| 2024-07-24 | 0.900 | 0.960 | 0.890 | 0.925 | 0.925 | 11,653,000 |
| 2024-07-23 | 0.890 | 0.905 | 0.880 | 0.900 | 0.900 | 1,455,900 |
| 2024-07-22 | 0.885 | 0.900 | 0.875 | 0.890 | 0.890 | 1,135,400 |
| 2024-07-19 | 0.900 | 0.910 | 0.880 | 0.890 | 0.890 | 2,259,800 |
| 2024-07-18 | 0.900 | 0.910 | 0.890 | 0.900 | 0.900 | 1,925,600 |
| 2024-07-17 | 0.915 | 0.940 | 0.905 | 0.920 | 0.920 | 4,203,200 |
| 2024-07-16 | 0.895 | 0.930 | 0.875 | 0.915 | 0.915 | 5,458,800 |
| 2024-07-15 | 0.890 | 0.910 | 0.880 | 0.890 | 0.890 | 2,094,700 |
| 2024-07-12 | 0.905 | 0.915 | 0.870 | 0.900 | 0.900 | 3,595,000 |
| 2024-07-11 | 0.940 | 0.955 | 0.900 | 0.910 | 0.910 | 5,530,500 |
| 2024-07-10 | 0.855 | 0.940 | 0.830 | 0.925 | 0.925 | 11,097,400 |
| 2024-07-09 | 0.910 | 0.910 | 0.830 | 0.855 | 0.855 | 8,329,500 |
| 2024-07-05 | 0.925 | 0.940 | 0.900 | 0.900 | 0.900 | 3,719,000 |
| 2024-07-04 | 0.955 | 0.975 | 0.885 | 0.915 | 0.915 | 23,601,200 |
| 2024-07-03 | 0.800 | 0.990 | 0.550 | 0.950 | 0.950 | 143,104,400 |
← NewerPage 10 of 10 · 579 trading days
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.