Go Hub Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.895	0.920	0.895	0.920	0.920	249,700
2025-08-15	0.890	0.900	0.890	0.895	0.895	706,900
2025-08-14	0.900	0.900	0.890	0.890	0.890	548,000
2025-08-13	0.870	0.905	0.870	0.900	0.900	1,042,500
2025-08-12	0.850	0.890	0.850	0.890	0.890	517,200
2025-08-11	0.845	0.870	0.840	0.860	0.860	756,200
2025-08-08	0.835	0.845	0.760	0.840	0.840	2,215,800
2025-08-07	0.830	0.835	0.810	0.835	0.835	238,700
2025-08-06	0.830	0.835	0.810	0.835	0.835	343,200
2025-08-05	0.820	0.845	0.810	0.830	0.830	299,900
2025-08-04	0.840	0.845	0.820	0.845	0.845	147,300
2025-08-01	0.825	0.840	0.820	0.840	0.840	157,500
2025-07-31	0.810	0.830	0.810	0.820	0.820	79,100
2025-07-30	0.815	0.815	0.810	0.810	0.810	50,000
2025-07-29	0.825	0.835	0.815	0.835	0.835	33,600
2025-07-28	0.815	0.830	0.815	0.830	0.830	20,600
2025-07-25	0.800	0.835	0.800	0.835	0.835	160,700
2025-07-24	0.835	0.835	0.800	0.800	0.800	369,600
2025-07-23	0.810	0.840	0.810	0.840	0.840	176,200
2025-07-22	0.820	0.845	0.805	0.830	0.830	152,700
2025-07-21	0.825	0.840	0.820	0.825	0.825	13,500
2025-07-18	0.835	0.840	0.820	0.820	0.820	288,600
2025-07-17	0.855	0.865	0.825	0.835	0.835	425,200
2025-07-16	0.870	0.870	0.870	0.870	0.870	80,000
2025-07-15	0.870	0.870	0.870	0.870	0.870	164,500
2025-07-14	0.870	0.875	0.850	0.870	0.870	492,200
2025-07-11	0.860	0.870	0.855	0.870	0.870	167,200
2025-07-10	0.830	0.860	0.830	0.860	0.860	222,100
2025-07-09	0.835	0.855	0.830	0.855	0.855	6,000
2025-07-08	0.850	0.855	0.835	0.855	0.855	62,400
2025-07-07	0.850	0.885	0.845	0.855	0.855	244,300
2025-07-04	0.870	0.900	0.865	0.865	0.865	491,800
2025-07-03	0.860	0.905	0.860	0.895	0.895	502,500
2025-07-02	0.885	0.885	0.870	0.875	0.875	51,900
2025-07-01	0.875	0.900	0.855	0.890	0.890	82,300
2025-06-30	0.885	0.890	0.875	0.875	0.875	80,000
2025-06-26	0.850	0.900	0.835	0.885	0.885	1,211,000
2025-06-25	0.860	0.860	0.845	0.860	0.860	35,900
2025-06-24	0.865	0.865	0.865	0.865	0.865	1,000
2025-06-23	0.845	0.870	0.835	0.865	0.865	19,800
2025-06-20	0.860	0.860	0.850	0.850	0.850	42,600
2025-06-19	0.845	0.880	0.845	0.850	0.850	45,600
2025-06-18	0.880	0.880	0.880	0.880	0.880	6,500
2025-06-17	0.880	0.900	0.880	0.885	0.885	364,100
2025-06-16	0.860	0.890	0.860	0.880	0.880	48,500
2025-06-13	0.875	0.890	0.875	0.890	0.890	151,700
2025-06-12	0.890	0.895	0.875	0.895	0.895	97,900
2025-06-11	0.895	0.900	0.875	0.895	0.895	135,800
2025-06-10	0.900	0.900	0.895	0.900	0.900	233,300
2025-06-09	0.895	0.910	0.895	0.900	0.900	132,000
2025-06-06	0.895	0.900	0.895	0.895	0.895	70,200
2025-06-05	0.890	0.900	0.885	0.895	0.895	49,500
2025-06-04	0.880	0.890	0.880	0.890	0.890	39,500
2025-06-03	0.875	0.900	0.875	0.885	0.885	154,900
2025-05-30	0.875	0.880	0.840	0.875	0.875	396,900
2025-05-29	0.895	0.895	0.875	0.880	0.880	19,300
2025-05-28	0.875	0.895	0.875	0.895	0.895	190,000
2025-05-27	0.875	0.890	0.875	0.875	0.875	123,200
2025-05-26	0.900	0.900	0.875	0.875	0.875	104,700
2025-05-23	0.920	0.920	0.875	0.900	0.900	105,700

← NewerPage 6 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.