Go Hub Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.150	1.160	1.140	1.150	1.150	759,800
2026-07-24	1.160	1.180	1.140	1.160	1.160	376,400
2026-07-23	1.160	1.170	1.140	1.170	1.170	235,200
2026-07-22	1.150	1.160	1.110	1.160	1.160	594,300
2026-07-21	1.140	1.160	1.140	1.160	1.160	265,000
2026-07-20	1.150	1.160	1.120	1.160	1.160	189,100
2026-07-17	1.120	1.170	1.110	1.170	1.170	330,300
2026-07-16	1.120	1.140	1.090	1.130	1.130	339,400
2026-07-15	1.160	1.160	1.120	1.130	1.130	276,000
2026-07-14	1.160	1.180	1.150	1.150	1.150	336,000
2026-07-13	1.200	1.200	1.160	1.160	1.160	435,900
2026-07-10	1.190	1.200	1.160	1.200	1.200	253,300
2026-07-09	1.200	1.200	1.160	1.160	1.160	10,000
2026-07-08	1.180	1.200	1.170	1.190	1.190	196,700
2026-07-07	1.200	1.220	1.160	1.200	1.200	198,900
2026-07-06	1.200	1.200	1.170	1.200	1.200	27,000
2026-07-03	1.200	1.230	1.190	1.200	1.200	355,200
2026-07-02	1.200	1.230	1.170	1.200	1.200	209,400
2026-07-01	1.290	1.290	1.200	1.200	1.200	44,500
2026-06-30	1.220	1.230	1.200	1.200	1.200	294,200
2026-06-29	1.200	1.210	1.170	1.200	1.200	184,400
2026-06-26	1.200	1.220	1.160	1.200	1.200	282,700
2026-06-25	1.230	1.230	1.180	1.230	1.230	225,900
2026-06-24	1.240	1.240	1.210	1.240	1.240	13,000
2026-06-23	1.200	1.240	1.200	1.240	1.240	164,100
2026-06-22	1.220	1.250	1.190	1.230	1.230	158,400
2026-06-19	1.210	1.260	1.210	1.220	1.220	294,500
2026-06-18	1.230	1.250	1.210	1.240	1.240	16,300
2026-06-17	1.230	1.230	1.230	1.230	1.230	0
2026-06-16	1.210	1.250	1.170	1.230	1.230	459,500
2026-06-15	1.230	1.230	1.210	1.210	1.210	299,600
2026-06-12	1.240	1.260	1.220	1.230	1.230	511,800
2026-06-11	1.250	1.250	1.210	1.240	1.240	453,600
2026-06-10	1.240	1.260	1.230	1.250	1.250	368,700
2026-06-09	1.210	1.250	1.160	1.240	1.240	190,000
2026-06-08	1.270	1.290	1.210	1.210	1.210	416,600
2026-06-05	1.280	1.280	1.230	1.280	1.280	366,000
2026-06-04	1.230	1.280	1.230	1.280	1.280	66,300
2026-06-03	1.170	1.280	1.170	1.280	1.280	222,300
2026-06-02	1.280	1.280	1.280	1.280	1.280	0
2026-06-01	1.280	1.280	1.280	1.280	1.280	0
2026-05-29	1.300	1.310	1.190	1.280	1.280	1,628,100
2026-05-28	1.310	1.310	1.290	1.300	1.300	47,500
2026-05-27	1.310	1.310	1.310	1.310	1.310	0
2026-05-26	1.300	1.340	1.290	1.310	1.310	165,600
2026-05-25	1.300	1.350	1.260	1.340	1.340	433,800
2026-05-22	1.370	1.380	1.250	1.320	1.320	895,500
2026-05-21	1.400	1.400	1.310	1.370	1.370	558,400
2026-05-20	1.280	1.420	1.260	1.400	1.400	9,450,100
2026-05-19	1.250	1.280	1.230	1.280	1.280	1,856,400
2026-05-18	1.180	1.260	1.160	1.250	1.250	3,446,600
2026-05-15	1.200	1.200	1.180	1.200	1.200	619,300
2026-05-14	1.160	1.200	1.160	1.200	1.200	825,900
2026-05-13	1.130	1.160	1.130	1.160	1.160	391,200
2026-05-12	1.140	1.170	1.130	1.150	1.150	1,163,800
2026-05-11	1.150	1.190	1.100	1.150	1.150	1,223,700
2026-05-08	1.170	1.180	1.160	1.160	1.160	1,337,600
2026-05-07	1.150	1.210	1.130	1.180	1.180	3,094,300
2026-05-06	1.100	1.170	1.080	1.150	1.150	2,144,500
2026-05-05	1.090	1.100	1.070	1.090	1.090	535,600

← NewerPage 2 of 3 · 131 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.