Go Hub Capital Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.350 | 1.440 | 1.310 | 1.340 | 1.340 | 5,024,500 |
| 2024-11-20 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 550,600 |
| 2024-11-19 | 1.330 | 1.400 | 1.290 | 1.350 | 1.350 | 2,314,500 |
| 2024-11-18 | 1.340 | 1.360 | 1.290 | 1.340 | 1.340 | 1,143,500 |
| 2024-11-15 | 1.290 | 1.380 | 1.250 | 1.340 | 1.340 | 3,126,100 |
| 2024-11-14 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 1,100,900 |
| 2024-11-13 | 1.160 | 1.320 | 1.140 | 1.290 | 1.290 | 6,532,400 |
| 2024-11-12 | 1.210 | 1.240 | 1.150 | 1.160 | 1.160 | 3,906,300 |
| 2024-11-11 | 1.080 | 1.220 | 1.070 | 1.210 | 1.210 | 7,355,700 |
| 2024-11-08 | 0.980 | 1.120 | 0.970 | 1.080 | 1.080 | 4,115,600 |
| 2024-11-07 | 1.020 | 1.020 | 0.950 | 0.980 | 0.980 | 3,812,900 |
| 2024-11-06 | 0.970 | 1.020 | 0.950 | 1.000 | 1.000 | 2,120,300 |
| 2024-11-05 | 0.985 | 0.985 | 0.955 | 0.970 | 0.970 | 721,000 |
| 2024-11-04 | 0.985 | 1.010 | 0.970 | 0.985 | 0.985 | 496,500 |
| 2024-11-01 | 1.000 | 1.010 | 0.980 | 0.985 | 0.985 | 382,600 |
| 2024-10-30 | 0.970 | 1.010 | 0.970 | 1.000 | 1.000 | 990,000 |
| 2024-10-29 | 1.000 | 1.000 | 0.965 | 0.975 | 0.975 | 1,240,100 |
| 2024-10-28 | 1.030 | 1.030 | 0.985 | 1.010 | 1.010 | 817,300 |
| 2024-10-25 | 1.010 | 1.040 | 1.000 | 1.020 | 1.020 | 662,000 |
| 2024-10-24 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 1,063,100 |
| 2024-10-23 | 1.090 | 1.090 | 1.040 | 1.070 | 1.070 | 778,900 |
| 2024-10-22 | 1.090 | 1.130 | 1.070 | 1.070 | 1.070 | 1,379,000 |
| 2024-10-21 | 1.130 | 1.140 | 1.090 | 1.100 | 1.100 | 740,300 |
| 2024-10-18 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 743,000 |
| 2024-10-17 | 1.130 | 1.180 | 1.120 | 1.140 | 1.140 | 1,721,600 |
| 2024-10-16 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 779,300 |
| 2024-10-15 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 742,800 |
| 2024-10-14 | 1.110 | 1.140 | 1.080 | 1.100 | 1.100 | 749,500 |
| 2024-10-11 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 572,300 |
| 2024-10-10 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 1,042,100 |
| 2024-10-09 | 1.200 | 1.200 | 1.110 | 1.150 | 1.150 | 2,263,200 |
| 2024-10-08 | 1.130 | 1.220 | 1.110 | 1.180 | 1.180 | 2,372,100 |
| 2024-10-07 | 1.040 | 1.150 | 1.020 | 1.130 | 1.130 | 2,942,500 |
| 2024-10-04 | 1.030 | 1.050 | 1.000 | 1.040 | 1.040 | 1,072,500 |
| 2024-10-03 | 1.030 | 1.080 | 1.010 | 1.040 | 1.040 | 1,548,500 |
| 2024-10-02 | 1.050 | 1.050 | 0.980 | 1.030 | 1.030 | 2,480,700 |
| 2024-10-01 | 0.940 | 1.050 | 0.940 | 1.050 | 1.050 | 5,844,400 |
| 2024-09-30 | 0.945 | 0.970 | 0.900 | 0.940 | 0.940 | 2,568,200 |
| 2024-09-27 | 0.995 | 0.995 | 0.930 | 0.945 | 0.945 | 3,499,400 |
| 2024-09-26 | 1.050 | 1.050 | 0.955 | 0.990 | 0.990 | 3,769,200 |
| 2024-09-25 | 1.140 | 1.140 | 0.995 | 1.030 | 1.030 | 3,889,400 |
| 2024-09-24 | 1.140 | 1.170 | 1.080 | 1.130 | 1.130 | 2,494,100 |
| 2024-09-23 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 1,268,500 |
| 2024-09-20 | 1.200 | 1.210 | 1.170 | 1.180 | 1.180 | 1,364,900 |
| 2024-09-19 | 1.210 | 1.250 | 1.170 | 1.180 | 1.180 | 3,714,400 |
| 2024-09-18 | 1.140 | 1.220 | 1.130 | 1.180 | 1.180 | 2,987,100 |
| 2024-09-17 | 1.180 | 1.200 | 1.140 | 1.140 | 1.140 | 1,207,800 |
| 2024-09-13 | 1.220 | 1.240 | 1.160 | 1.180 | 1.180 | 3,242,900 |
| 2024-09-12 | 1.200 | 1.240 | 1.180 | 1.220 | 1.220 | 1,171,000 |
| 2024-09-11 | 1.260 | 1.280 | 1.180 | 1.200 | 1.200 | 2,100,500 |
| 2024-09-10 | 1.370 | 1.380 | 1.230 | 1.260 | 1.260 | 5,531,100 |
| 2024-09-09 | 1.280 | 1.350 | 1.270 | 1.350 | 1.350 | 2,422,800 |
| 2024-09-06 | 1.310 | 1.360 | 1.260 | 1.310 | 1.310 | 2,345,800 |
| 2024-09-05 | 1.460 | 1.480 | 1.260 | 1.310 | 1.310 | 7,948,700 |
| 2024-09-04 | 1.440 | 1.490 | 1.390 | 1.430 | 1.430 | 6,070,900 |
| 2024-09-03 | 1.240 | 1.530 | 1.240 | 1.480 | 1.480 | 16,787,500 |
| 2024-09-02 | 1.270 | 1.290 | 1.230 | 1.230 | 1.230 | 3,007,100 |
| 2024-08-30 | 1.250 | 1.290 | 1.240 | 1.270 | 1.270 | 3,380,900 |
| 2024-08-29 | 1.230 | 1.260 | 1.210 | 1.240 | 1.240 | 1,427,500 |
| 2024-08-28 | 1.220 | 1.290 | 1.210 | 1.240 | 1.240 | 3,463,500 |
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.