Go Hub Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.810	0.820	0.800	0.805	0.805	721,100
2026-02-03	0.800	0.860	0.790	0.795	0.795	2,800,900
2026-01-30	0.630	0.750	0.630	0.740	0.740	903,100
2026-01-29	0.600	0.650	0.595	0.625	0.625	964,700
2026-01-28	0.600	0.600	0.590	0.590	0.590	355,000
2026-01-27	0.600	0.605	0.595	0.600	0.600	307,200
2026-01-26	0.605	0.605	0.600	0.600	0.600	494,400
2026-01-23	0.635	0.635	0.575	0.605	0.605	1,015,000
2026-01-22	0.660	0.675	0.645	0.645	0.645	411,500
2026-01-21	0.620	0.690	0.615	0.680	0.680	611,200
2026-01-20	0.565	0.620	0.565	0.610	0.610	726,700
2026-01-19	0.585	0.585	0.585	0.585	0.585	481,800
2026-01-16	0.590	0.590	0.580	0.585	0.585	11,000
2026-01-15	0.580	0.580	0.580	0.580	0.580	101,300
2026-01-14	0.555	0.580	0.555	0.580	0.580	54,700
2026-01-13	0.580	0.580	0.580	0.580	0.580	0
2026-01-12	0.580	0.580	0.580	0.580	0.580	0
2026-01-09	0.580	0.580	0.580	0.580	0.580	10,300
2026-01-08	0.580	0.590	0.580	0.585	0.585	189,500
2026-01-07	0.580	0.585	0.580	0.585	0.585	159,700
2026-01-06	0.580	0.585	0.575	0.575	0.575	197,200
2026-01-05	0.590	0.595	0.575	0.585	0.585	761,900
2026-01-02	0.590	0.590	0.585	0.590	0.590	144,000
2026-01-01	0.595	0.595	0.595	0.595	0.595	0
2025-12-31	0.585	0.595	0.585	0.595	0.595	221,600
2025-12-30	0.585	0.600	0.585	0.600	0.600	63,600
2025-12-29	0.585	0.600	0.585	0.600	0.600	15,700
2025-12-26	0.600	0.600	0.600	0.600	0.600	4,100
2025-12-25	0.590	0.590	0.590	0.590	0.590	0
2025-12-24	0.585	0.590	0.585	0.590	0.590	32,100
2025-12-23	0.590	0.595	0.590	0.595	0.595	86,400
2025-12-22	0.580	0.605	0.580	0.600	0.600	585,800
2025-12-19	0.540	0.540	0.540	0.540	0.540	10,000
2025-12-18	0.520	0.540	0.515	0.540	0.540	167,100
2025-12-17	0.510	0.520	0.510	0.520	0.520	79,500
2025-12-16	0.540	0.540	0.500	0.505	0.505	238,800
2025-12-15	0.515	0.560	0.500	0.560	0.560	275,400
2025-12-12	0.540	0.595	0.540	0.595	0.595	116,000
2025-12-11	0.505	0.540	0.505	0.540	0.540	4,500
2025-12-10	0.500	0.550	0.495	0.545	0.545	65,800
2025-12-09	0.500	0.515	0.500	0.515	0.515	129,600
2025-12-08	0.520	0.520	0.515	0.520	0.520	100,100
2025-12-05	0.520	0.520	0.520	0.520	0.520	0
2025-12-04	0.520	0.525	0.515	0.520	0.520	129,500
2025-12-03	0.530	0.530	0.530	0.530	0.530	1,000
2025-12-02	0.530	0.550	0.520	0.540	0.540	68,000
2025-12-01	0.565	0.565	0.540	0.540	0.540	151,500
2025-11-28	0.585	0.595	0.580	0.580	0.580	35,500
2025-11-27	0.585	0.585	0.585	0.585	0.585	0
2025-11-26	0.590	0.600	0.560	0.585	0.585	1,103,300
2025-11-25	0.585	0.585	0.580	0.585	0.585	47,400
2025-11-24	0.600	0.600	0.450	0.585	0.585	591,600
2025-11-21	0.585	0.595	0.570	0.595	0.595	32,400
2025-11-20	0.590	0.590	0.570	0.585	0.585	24,700
2025-11-19	0.570	0.590	0.565	0.590	0.590	61,600
2025-11-18	0.565	0.590	0.565	0.570	0.570	110,800
2025-11-17	0.580	0.600	0.565	0.600	0.600	119,500
2025-11-14	0.580	0.600	0.570	0.590	0.590	207,200
2025-11-13	0.605	0.620	0.595	0.610	0.610	622,200
2025-11-12	0.625	0.625	0.565	0.590	0.590	1,423,100

← NewerPage 4 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.