HUBLine Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.040	0.045	0.040	0.040	0.040	423,400
2023-08-21	0.035	0.045	0.035	0.040	0.040	6,153,200
2023-08-18	0.035	0.040	0.035	0.040	0.040	25,100
2023-08-17	0.035	0.040	0.035	0.040	0.040	98,200
2023-08-16	0.040	0.040	0.035	0.040	0.040	3,223,000
2023-08-15	0.040	0.040	0.040	0.040	0.040	185,000
2023-08-14	0.040	0.040	0.035	0.040	0.040	3,434,300
2023-08-11	0.035	0.040	0.035	0.040	0.040	11,481,600
2023-08-10	0.040	0.040	0.035	0.040	0.040	98,000
2023-08-09	0.035	0.040	0.035	0.040	0.040	506,000
2023-08-08	0.040	0.040	0.035	0.040	0.040	134,500
2023-08-07	0.040	0.040	0.035	0.040	0.040	120,200
2023-08-04	0.040	0.040	0.035	0.040	0.040	412,800
2023-08-03	0.035	0.040	0.035	0.040	0.040	995,100
2023-08-02	0.035	0.040	0.035	0.040	0.040	590,000
2023-08-01	0.040	0.040	0.035	0.040	0.040	3,800,100
2023-07-31	0.040	0.040	0.040	0.040	0.040	210,000
2023-07-28	0.040	0.040	0.035	0.040	0.040	216,000
2023-07-27	0.035	0.040	0.035	0.040	0.040	130,000
2023-07-26	0.040	0.040	0.035	0.040	0.040	415,200
2023-07-25	0.035	0.040	0.035	0.040	0.040	314,100
2023-07-24	0.035	0.040	0.035	0.040	0.040	36,000
2023-07-21	0.040	0.040	0.035	0.040	0.040	550,900
2023-07-20	0.040	0.040	0.040	0.040	0.040	26,464,199
2023-07-18	0.040	0.040	0.035	0.040	0.040	135,000
2023-07-17	0.035	0.040	0.035	0.040	0.040	267,100
2023-07-14	0.040	0.040	0.035	0.040	0.040	1,157,600
2023-07-13	0.040	0.040	0.040	0.040	0.040	10,000
2023-07-12	0.040	0.040	0.035	0.040	0.040	190,200
2023-07-11	0.040	0.040	0.040	0.040	0.040	279,000
2023-07-10	0.040	0.040	0.035	0.040	0.040	737,500
2023-07-07	0.040	0.040	0.035	0.040	0.040	1,202,300
2023-07-06	0.035	0.040	0.035	0.040	0.040	3,207,900
2023-07-05	0.040	0.040	0.035	0.040	0.040	3,945,000
2023-07-04	0.035	0.040	0.035	0.040	0.040	2,170,100
2023-07-03	0.035	0.040	0.035	0.040	0.040	1,085,000
2023-06-30	0.035	0.040	0.035	0.040	0.040	10,035,600
2023-06-28	0.035	0.040	0.035	0.040	0.040	40,200
2023-06-26	0.040	0.040	0.040	0.040	0.040	15,700
2023-06-23	0.035	0.040	0.035	0.040	0.040	55,000
2023-06-22	0.035	0.040	0.035	0.040	0.040	60,100
2023-06-21	0.035	0.040	0.035	0.040	0.040	35,000
2023-06-19	0.040	0.040	0.035	0.040	0.040	264,600
2023-06-16	0.035	0.040	0.035	0.040	0.040	10,000
2023-06-15	0.035	0.040	0.035	0.040	0.040	125,100
2023-06-14	0.040	0.040	0.040	0.040	0.040	37,006,102
2023-06-13	0.035	0.040	0.035	0.040	0.040	819,100
2023-06-12	0.040	0.040	0.040	0.040	0.040	10,000
2023-06-09	0.035	0.040	0.035	0.040	0.040	754,000
2023-06-08	0.035	0.040	0.035	0.040	0.040	1,552,000
2023-06-07	0.035	0.040	0.035	0.040	0.040	708,200
2023-06-06	0.035	0.040	0.035	0.040	0.040	1,376,600
2023-06-02	0.040	0.040	0.040	0.040	0.040	750,000
2023-05-31	0.035	0.040	0.035	0.040	0.040	210,500
2023-05-30	0.035	0.040	0.035	0.040	0.040	1,410,000
2023-05-29	0.040	0.040	0.035	0.040	0.040	727,000
2023-05-26	0.035	0.040	0.035	0.035	0.035	777,000
2023-05-25	0.040	0.040	0.035	0.040	0.040	1,329,000
2023-05-24	0.035	0.040	0.035	0.040	0.040	513,000
2023-05-23	0.040	0.040	0.040	0.040	0.040	392,000

← NewerPage 14 of 21 · 1,223 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.