HUBLine Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 17,300 |
| 2024-05-31 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 186,500 |
| 2024-05-30 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 134,300 |
| 2024-05-29 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 3,668,400 |
| 2024-05-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 7,034,300 |
| 2024-05-27 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 7,887,300 |
| 2024-05-24 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 4,000,200 |
| 2024-05-23 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 2,874,800 |
| 2024-05-21 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 20,793,699 |
| 2024-05-20 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 6,297,500 |
| 2024-05-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,062,000 |
| 2024-05-16 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 5,128,700 |
| 2024-05-15 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 4,271,600 |
| 2024-05-14 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 12,572,400 |
| 2024-05-13 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,156,500 |
| 2024-05-10 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 3,315,300 |
| 2024-05-09 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,350,400 |
| 2024-05-08 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,596,900 |
| 2024-05-07 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 4,443,500 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,069,200 |
| 2024-05-03 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 7,296,200 |
| 2024-05-02 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 5,257,700 |
| 2024-04-30 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 31,000 |
| 2024-04-29 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 200,000 |
| 2024-04-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 9,904,800 |
| 2024-04-25 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 390,000 |
| 2024-04-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,345,700 |
| 2024-04-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 903,000 |
| 2024-04-22 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 570,000 |
| 2024-04-19 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 623,800 |
| 2024-04-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 7,800 |
| 2024-04-17 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 31,000 |
| 2024-04-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 980,500 |
| 2024-04-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 327,600 |
| 2024-04-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,030,000 |
| 2024-04-08 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 7,572,500 |
| 2024-04-05 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 4,963,500 |
| 2024-04-04 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 684,200 |
| 2024-04-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,750,700 |
| 2024-04-02 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 3,850,300 |
| 2024-04-01 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 9,872,800 |
| 2024-03-29 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 16,052,900 |
| 2024-03-27 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 5,332,500 |
| 2024-03-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 37,700 |
| 2024-03-25 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,023,500 |
| 2024-03-22 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 899,700 |
| 2024-03-21 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 93,800 |
| 2024-03-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 101,000 |
| 2024-03-19 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 288,600 |
| 2024-03-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 161,100 |
| 2024-03-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,398,400 |
| 2024-03-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 65,626,500 |
| 2024-03-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,152,000 |
| 2024-03-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 27,100 |
| 2024-03-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 354,000 |
| 2024-03-08 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,490,000 |
| 2024-03-07 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 42,000 |
| 2024-03-06 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 783,400 |
| 2024-03-05 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,314,800 |
| 2024-03-04 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 4,531,000 |
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.