Go Hub Capital Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 0.940 | 0.945 | 0.915 | 0.920 | 0.920 | 334,500 |
| 2025-02-19 | 0.980 | 0.980 | 0.945 | 0.955 | 0.955 | 403,700 |
| 2025-02-18 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 183,700 |
| 2025-02-17 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 385,900 |
| 2025-02-14 | 0.990 | 1.000 | 0.965 | 0.980 | 0.980 | 557,200 |
| 2025-02-13 | 1.000 | 1.000 | 0.975 | 0.985 | 0.985 | 286,900 |
| 2025-02-12 | 1.010 | 1.010 | 0.985 | 0.990 | 0.990 | 552,200 |
| 2025-02-10 | 1.020 | 1.020 | 0.995 | 1.010 | 1.010 | 391,100 |
| 2025-02-07 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 552,900 |
| 2025-02-06 | 1.020 | 1.050 | 1.010 | 1.040 | 1.040 | 839,200 |
| 2025-02-05 | 0.975 | 1.020 | 0.975 | 1.010 | 1.010 | 940,000 |
| 2025-02-04 | 0.930 | 0.980 | 0.930 | 0.975 | 0.975 | 791,900 |
| 2025-02-03 | 0.980 | 0.980 | 0.920 | 0.930 | 0.930 | 1,069,700 |
| 2025-01-31 | 0.960 | 0.990 | 0.950 | 0.980 | 0.980 | 419,800 |
| 2025-01-28 | 0.980 | 0.980 | 0.945 | 0.960 | 0.960 | 856,800 |
| 2025-01-27 | 1.110 | 1.110 | 0.940 | 0.975 | 0.975 | 5,994,200 |
| 2025-01-24 | 1.170 | 1.180 | 1.130 | 1.130 | 1.130 | 822,300 |
| 2025-01-23 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 354,700 |
| 2025-01-22 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 501,400 |
| 2025-01-21 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 725,200 |
| 2025-01-20 | 1.210 | 1.230 | 1.180 | 1.210 | 1.210 | 300,100 |
| 2025-01-17 | 1.220 | 1.220 | 1.160 | 1.200 | 1.200 | 418,300 |
| 2025-01-16 | 1.210 | 1.230 | 1.150 | 1.220 | 1.220 | 1,071,900 |
| 2025-01-15 | 1.220 | 1.230 | 1.190 | 1.210 | 1.210 | 469,000 |
| 2025-01-14 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 944,400 |
| 2025-01-13 | 1.280 | 1.280 | 1.210 | 1.210 | 1.210 | 942,700 |
| 2025-01-10 | 1.210 | 1.320 | 1.210 | 1.290 | 1.290 | 1,618,900 |
| 2025-01-09 | 1.250 | 1.250 | 1.180 | 1.230 | 1.230 | 3,482,300 |
| 2025-01-08 | 1.290 | 1.300 | 1.230 | 1.260 | 1.260 | 1,668,400 |
| 2025-01-07 | 1.280 | 1.310 | 1.250 | 1.290 | 1.290 | 1,694,200 |
| 2025-01-06 | 1.170 | 1.290 | 1.170 | 1.270 | 1.270 | 4,528,500 |
| 2025-01-03 | 1.180 | 1.210 | 1.170 | 1.170 | 1.170 | 1,080,100 |
| 2025-01-02 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 627,200 |
| 2024-12-31 | 1.260 | 1.270 | 1.220 | 1.220 | 1.220 | 728,500 |
| 2024-12-30 | 1.250 | 1.260 | 1.220 | 1.250 | 1.250 | 780,400 |
| 2024-12-27 | 1.280 | 1.280 | 1.230 | 1.250 | 1.250 | 1,290,500 |
| 2024-12-26 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 223,000 |
| 2024-12-24 | 1.320 | 1.320 | 1.260 | 1.270 | 1.270 | 775,400 |
| 2024-12-23 | 1.320 | 1.350 | 1.290 | 1.320 | 1.320 | 460,800 |
| 2024-12-20 | 1.360 | 1.360 | 1.320 | 1.350 | 1.350 | 252,400 |
| 2024-12-19 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 376,600 |
| 2024-12-18 | 1.340 | 1.370 | 1.320 | 1.370 | 1.370 | 563,100 |
| 2024-12-17 | 1.400 | 1.400 | 1.330 | 1.340 | 1.340 | 1,455,900 |
| 2024-12-16 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 796,600 |
| 2024-12-13 | 1.410 | 1.420 | 1.380 | 1.420 | 1.420 | 613,300 |
| 2024-12-12 | 1.400 | 1.430 | 1.370 | 1.410 | 1.410 | 1,172,500 |
| 2024-12-11 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 1,489,200 |
| 2024-12-10 | 1.310 | 1.380 | 1.300 | 1.380 | 1.380 | 1,636,100 |
| 2024-12-09 | 1.360 | 1.360 | 1.280 | 1.310 | 1.310 | 1,877,900 |
| 2024-12-06 | 1.340 | 1.410 | 1.320 | 1.360 | 1.360 | 2,854,700 |
| 2024-12-05 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 331,000 |
| 2024-12-04 | 1.320 | 1.370 | 1.310 | 1.330 | 1.330 | 1,016,000 |
| 2024-12-03 | 1.350 | 1.360 | 1.320 | 1.340 | 1.340 | 1,139,400 |
| 2024-12-02 | 1.360 | 1.360 | 1.320 | 1.350 | 1.350 | 365,600 |
| 2024-11-29 | 1.360 | 1.400 | 1.330 | 1.360 | 1.360 | 1,090,800 |
| 2024-11-28 | 1.260 | 1.400 | 1.260 | 1.360 | 1.360 | 2,910,300 |
| 2024-11-27 | 1.340 | 1.340 | 1.220 | 1.260 | 1.260 | 3,204,200 |
| 2024-11-26 | 1.330 | 1.380 | 1.320 | 1.340 | 1.340 | 1,828,000 |
| 2024-11-25 | 1.340 | 1.380 | 1.330 | 1.330 | 1.330 | 907,300 |
| 2024-11-22 | 1.330 | 1.350 | 1.300 | 1.340 | 1.340 | 1,536,100 |
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.