Go Hub Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.985	1.110	0.980	1.090	1.090	2,380,900
2026-05-01	0.975	0.975	0.975	0.975	0.975	0
2026-04-30	0.970	0.975	0.955	0.975	0.975	279,500
2026-04-29	0.985	0.985	0.965	0.970	0.970	97,900
2026-04-28	0.990	0.995	0.965	0.995	0.995	347,300
2026-04-27	0.955	0.995	0.945	0.995	0.995	384,400
2026-04-24	0.955	0.970	0.950	0.955	0.955	152,500
2026-04-23	0.975	0.975	0.950	0.970	0.970	256,300
2026-04-22	1.020	1.020	0.950	0.970	0.970	324,900
2026-04-21	1.000	1.050	1.000	1.040	1.040	1,082,400
2026-04-20	0.920	1.030	0.920	1.020	1.020	638,200
2026-04-17	0.910	0.920	0.900	0.920	0.920	84,300
2026-04-16	0.910	0.915	0.900	0.910	0.910	196,800
2026-04-15	0.920	0.920	0.900	0.900	0.900	305,200
2026-04-14	0.925	0.935	0.895	0.900	0.900	669,600
2026-04-13	0.865	0.930	0.860	0.925	0.925	563,800
2026-04-10	0.870	0.870	0.870	0.870	0.870	5,000
2026-04-09	0.850	0.880	0.850	0.880	0.880	28,200
2026-04-08	0.865	0.870	0.850	0.850	0.850	205,300
2026-04-07	0.900	0.900	0.840	0.845	0.845	122,300
2026-04-06	0.860	0.900	0.835	0.900	0.900	84,100
2026-04-03	0.850	0.880	0.850	0.875	0.875	35,200
2026-04-02	0.850	0.855	0.840	0.850	0.850	120,200
2026-04-01	0.865	0.900	0.865	0.870	0.870	45,900
2026-03-31	0.880	0.900	0.865	0.865	0.865	193,000
2026-03-30	0.860	0.900	0.855	0.880	0.880	25,000
2026-03-27	0.860	0.900	0.850	0.860	0.860	317,000
2026-03-26	0.880	0.935	0.800	0.800	0.800	213,900
2026-03-25	0.960	0.960	0.880	0.880	0.880	194,700
2026-03-24	0.955	0.980	0.935	0.980	0.980	100,200
2026-03-20	0.955	0.955	0.955	0.955	0.955	0
2026-03-19	0.955	1.010	0.955	0.955	0.955	257,900
2026-03-18	0.990	0.990	0.955	0.980	0.980	48,000
2026-03-17	1.000	1.000	0.975	0.990	0.990	210,000
2026-03-16	0.980	0.990	0.945	0.970	0.970	559,400
2026-03-13	1.040	1.040	0.990	0.990	0.990	290,800
2026-03-12	0.995	1.050	0.960	1.040	1.040	761,900
2026-03-11	1.010	1.050	0.990	0.995	0.995	1,047,500
2026-03-10	0.930	1.010	0.930	1.000	1.000	973,800
2026-03-09	0.945	0.955	0.890	0.930	0.930	601,000
2026-03-06	0.885	0.960	0.885	0.955	0.955	1,189,100
2026-03-05	0.805	0.885	0.805	0.885	0.885	489,500
2026-03-04	0.800	0.835	0.790	0.805	0.805	545,900
2026-03-03	0.815	0.815	0.780	0.800	0.800	176,700
2026-03-02	0.785	0.820	0.750	0.815	0.815	296,500
2026-02-27	0.870	0.870	0.820	0.825	0.825	142,200
2026-02-26	0.895	0.895	0.860	0.870	0.870	115,900
2026-02-25	0.920	0.920	0.890	0.895	0.895	214,400
2026-02-24	0.940	0.940	0.890	0.920	0.920	99,200
2026-02-23	0.970	0.970	0.910	0.940	0.940	620,400
2026-02-20	0.965	0.975	0.920	0.970	0.970	417,200
2026-02-19	0.920	0.965	0.915	0.965	0.965	341,600
2026-02-16	0.910	0.955	0.910	0.935	0.935	1,115,300
2026-02-13	0.855	0.890	0.855	0.890	0.890	362,200
2026-02-12	0.890	0.890	0.850	0.865	0.865	475,700
2026-02-11	0.885	0.910	0.865	0.885	0.885	939,400
2026-02-10	0.795	0.890	0.780	0.885	0.885	1,813,700
2026-02-09	0.795	0.800	0.780	0.795	0.795	442,900
2026-02-06	0.780	0.795	0.775	0.795	0.795	480,700
2026-02-05	0.810	0.815	0.775	0.800	0.800	1,144,100

← NewerPage 3 of 5 · 256 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.