Go Hub Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.875	0.910	0.875	0.900	0.900	138,900
2025-05-21	0.905	0.905	0.875	0.880	0.880	319,600
2025-05-20	0.900	0.905	0.900	0.905	0.905	293,000
2025-05-19	0.945	0.945	0.890	0.905	0.905	477,900
2025-05-16	0.985	0.985	0.950	0.970	0.970	493,800
2025-05-15	0.990	1.000	0.980	0.985	0.985	365,800
2025-05-14	0.995	1.020	0.975	1.010	1.010	964,900
2025-05-13	0.980	1.020	0.980	0.995	0.995	1,566,200
2025-05-09	0.960	0.970	0.955	0.965	0.965	613,400
2025-05-08	0.960	0.970	0.955	0.960	0.960	936,100
2025-05-07	0.895	0.970	0.895	0.960	0.960	2,073,100
2025-05-06	0.865	0.895	0.860	0.895	0.895	1,307,800
2025-05-05	0.845	0.865	0.845	0.865	0.865	411,400
2025-05-02	0.870	0.870	0.835	0.845	0.845	203,100
2025-04-30	0.820	0.855	0.815	0.850	0.850	684,900
2025-04-29	0.820	0.830	0.815	0.830	0.830	147,600
2025-04-28	0.835	0.835	0.815	0.835	0.835	177,400
2025-04-25	0.815	0.840	0.815	0.835	0.835	318,100
2025-04-24	0.830	0.830	0.815	0.825	0.825	354,100
2025-04-23	0.815	0.830	0.815	0.830	0.830	114,500
2025-04-22	0.825	0.825	0.815	0.815	0.815	124,100
2025-04-21	0.835	0.840	0.830	0.835	0.835	263,900
2025-04-18	0.835	0.845	0.825	0.845	0.845	72,800
2025-04-17	0.840	0.840	0.820	0.840	0.840	151,900
2025-04-16	0.830	0.840	0.820	0.840	0.840	147,100
2025-04-15	0.845	0.850	0.830	0.845	0.845	173,000
2025-04-14	0.865	0.875	0.835	0.845	0.845	311,300
2025-04-11	0.860	0.870	0.830	0.860	0.860	237,200
2025-04-10	0.840	0.900	0.840	0.870	0.870	768,200
2025-04-09	0.825	0.860	0.820	0.825	0.825	376,100
2025-04-08	0.855	0.875	0.830	0.830	0.830	113,400
2025-04-07	0.900	0.900	0.825	0.855	0.855	1,517,600
2025-04-04	0.905	0.935	0.900	0.915	0.915	459,200
2025-04-03	0.900	0.950	0.900	0.940	0.940	1,140,400
2025-04-02	0.910	0.940	0.880	0.940	0.940	321,300
2025-03-28	0.870	0.900	0.860	0.900	0.900	165,900
2025-03-27	0.890	0.900	0.870	0.895	0.895	109,200
2025-03-26	0.905	0.905	0.870	0.900	0.900	144,400
2025-03-25	0.905	0.905	0.880	0.905	0.905	65,200
2025-03-24	0.860	0.900	0.850	0.900	0.900	64,700
2025-03-21	0.910	0.915	0.880	0.910	0.910	95,000
2025-03-20	0.905	0.920	0.895	0.915	0.915	328,600
2025-03-19	0.850	0.940	0.840	0.905	0.905	708,900
2025-03-17	0.840	0.885	0.840	0.855	0.855	191,100
2025-03-14	0.785	0.850	0.775	0.840	0.840	505,900
2025-03-13	0.750	0.790	0.740	0.790	0.790	446,500
2025-03-12	0.750	0.780	0.740	0.750	0.750	674,400
2025-03-11	0.835	0.835	0.740	0.740	0.740	1,847,600
2025-03-10	0.830	0.850	0.815	0.835	0.835	188,900
2025-03-07	0.830	0.880	0.820	0.830	0.830	116,500
2025-03-06	0.810	0.900	0.810	0.875	0.875	314,800
2025-03-05	0.820	0.830	0.810	0.830	0.830	183,700
2025-03-04	0.850	0.850	0.795	0.810	0.810	620,100
2025-03-03	0.880	0.880	0.835	0.850	0.850	266,000
2025-02-28	0.905	0.905	0.860	0.880	0.880	417,000
2025-02-27	0.850	0.950	0.835	0.905	0.905	671,700
2025-02-26	0.850	0.865	0.830	0.850	0.850	257,100
2025-02-25	0.890	0.890	0.835	0.850	0.850	413,900
2025-02-24	0.900	0.900	0.840	0.890	0.890	443,400
2025-02-21	0.920	0.955	0.895	0.900	0.900	808,700

← NewerPage 7 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.