Go Hub Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.675	0.675	0.615	0.630	0.630	393,400
2025-11-10	0.710	0.710	0.680	0.680	0.680	39,100
2025-11-07	0.690	0.690	0.690	0.690	0.690	9,100
2025-11-06	0.680	0.700	0.680	0.690	0.690	28,800
2025-11-05	0.675	0.700	0.670	0.670	0.670	19,300
2025-11-04	0.670	0.675	0.670	0.675	0.675	114,000
2025-11-03	0.685	0.700	0.680	0.680	0.680	173,000
2025-10-31	0.690	0.710	0.680	0.685	0.685	138,400
2025-10-30	0.715	0.715	0.680	0.690	0.690	84,300
2025-10-29	0.710	0.725	0.690	0.695	0.695	68,300
2025-10-28	0.710	0.730	0.710	0.710	0.710	44,100
2025-10-27	0.700	0.725	0.680	0.710	0.710	151,400
2025-10-24	0.730	0.730	0.700	0.700	0.700	208,500
2025-10-23	0.740	0.745	0.730	0.730	0.730	89,600
2025-10-22	0.740	0.740	0.740	0.740	0.740	4,300
2025-10-21	0.730	0.770	0.730	0.755	0.755	342,900
2025-10-17	0.790	0.800	0.730	0.730	0.730	26,700
2025-10-16	0.775	0.800	0.770	0.800	0.800	114,300
2025-10-15	0.760	0.800	0.760	0.780	0.780	253,400
2025-10-14	0.780	0.785	0.750	0.760	0.760	483,800
2025-10-13	0.800	0.805	0.780	0.780	0.780	749,600
2025-10-10	0.815	0.825	0.815	0.820	0.820	117,100
2025-10-09	0.830	0.830	0.810	0.815	0.815	106,300
2025-10-08	0.830	0.830	0.830	0.830	0.830	5,000
2025-10-07	0.825	0.840	0.815	0.830	0.830	170,300
2025-10-06	0.845	0.845	0.825	0.825	0.825	136,400
2025-10-03	0.850	0.850	0.830	0.840	0.840	856,300
2025-10-02	0.865	0.865	0.840	0.845	0.845	354,900
2025-10-01	0.870	0.880	0.865	0.865	0.865	117,000
2025-09-30	0.870	0.870	0.870	0.870	0.870	175,000
2025-09-29	0.880	0.885	0.870	0.870	0.870	244,200
2025-09-26	0.860	0.885	0.860	0.885	0.885	40,800
2025-09-25	0.895	0.895	0.845	0.890	0.890	565,300
2025-09-24	0.895	0.895	0.895	0.895	0.895	0
2025-09-23	0.880	0.895	0.875	0.895	0.895	73,300
2025-09-22	0.880	0.880	0.875	0.880	0.880	202,400
2025-09-19	0.830	0.880	0.815	0.880	0.880	344,100
2025-09-18	0.865	0.870	0.850	0.870	0.870	116,400
2025-09-17	0.880	0.880	0.860	0.875	0.875	25,100
2025-09-16	0.860	0.860	0.860	0.860	0.860	0
2025-09-15	0.860	0.860	0.860	0.860	0.860	0
2025-09-12	0.875	0.895	0.860	0.860	0.860	554,700
2025-09-11	0.930	0.930	0.930	0.930	0.930	100
2025-09-10	0.920	0.920	0.880	0.920	0.920	50,000
2025-09-09	0.930	0.930	0.930	0.930	0.930	0
2025-09-08	0.930	0.930	0.900	0.930	0.930	53,400
2025-09-05	0.930	0.930	0.930	0.930	0.930	0
2025-09-04	0.920	0.930	0.900	0.930	0.930	13,000
2025-09-03	0.930	0.930	0.890	0.925	0.925	28,300
2025-09-02	0.930	0.930	0.930	0.930	0.930	33,700
2025-09-01	0.930	0.930	0.930	0.930	0.930	0
2025-08-29	0.940	0.940	0.900	0.930	0.930	43,100
2025-08-28	0.925	0.940	0.895	0.925	0.925	61,700
2025-08-27	0.895	0.920	0.895	0.920	0.920	143,100
2025-08-26	0.900	0.915	0.900	0.915	0.915	146,400
2025-08-25	0.910	0.920	0.895	0.910	0.910	69,000
2025-08-22	0.890	0.920	0.890	0.910	0.910	242,500
2025-08-21	0.890	0.895	0.860	0.860	0.860	83,600
2025-08-20	0.880	0.905	0.880	0.885	0.885	120,800
2025-08-19	0.895	0.910	0.870	0.910	0.910	107,700

← NewerPage 5 of 10 · 579 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.