HUBLine Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.030	0.035	0.030	0.035	0.035	1,486,300
2026-02-05	0.035	0.035	0.025	0.035	0.035	31,274,000
2026-02-04	0.035	0.035	0.030	0.035	0.035	381,100
2026-02-03	0.035	0.035	0.030	0.035	0.035	340,900
2026-01-30	0.030	0.035	0.030	0.035	0.035	107,200
2026-01-29	0.035	0.035	0.030	0.035	0.035	106,100
2026-01-28	0.035	0.035	0.030	0.035	0.035	473,000
2026-01-27	0.035	0.035	0.030	0.030	0.030	735,400
2026-01-26	0.035	0.035	0.030	0.035	0.035	875,700
2026-01-23	0.035	0.035	0.035	0.035	0.035	392,500
2026-01-22	0.035	0.035	0.030	0.035	0.035	270,100
2026-01-21	0.035	0.035	0.035	0.035	0.035	1,258,000
2026-01-20	0.035	0.035	0.030	0.035	0.035	852,200
2026-01-19	0.035	0.035	0.035	0.035	0.035	607,000
2026-01-16	0.030	0.035	0.030	0.035	0.035	1,402,400
2026-01-15	0.030	0.035	0.030	0.035	0.035	360,500
2026-01-14	0.035	0.035	0.030	0.035	0.035	663,200
2026-01-13	0.030	0.035	0.030	0.035	0.035	190,400
2026-01-12	0.035	0.035	0.030	0.035	0.035	536,700
2026-01-09	0.035	0.035	0.030	0.035	0.035	167,700
2026-01-08	0.035	0.035	0.030	0.035	0.035	1,012,800
2026-01-07	0.030	0.035	0.030	0.035	0.035	2,430,100
2026-01-06	0.030	0.035	0.030	0.035	0.035	1,266,000
2026-01-05	0.030	0.035	0.030	0.035	0.035	322,300
2026-01-02	0.035	0.035	0.030	0.035	0.035	82,000
2026-01-01	0.035	0.035	0.035	0.035	0.035	0
2025-12-31	0.035	0.035	0.030	0.035	0.035	881,700
2025-12-30	0.035	0.035	0.030	0.035	0.035	14,768,600
2025-12-29	0.035	0.035	0.030	0.035	0.035	777,300
2025-12-26	0.035	0.035	0.030	0.035	0.035	370,400
2025-12-25	0.035	0.035	0.035	0.035	0.035	0
2025-12-24	0.035	0.040	0.035	0.035	0.035	982,500
2025-12-23	0.035	0.035	0.035	0.035	0.035	1,356,000
2025-12-22	0.035	0.035	0.035	0.035	0.035	628,500
2025-12-19	0.035	0.035	0.030	0.035	0.035	300,200
2025-12-18	0.035	0.035	0.035	0.035	0.035	3,342,100
2025-12-17	0.035	0.035	0.035	0.035	0.035	1,295,000
2025-12-16	0.035	0.035	0.030	0.035	0.035	791,500
2025-12-15	0.035	0.035	0.030	0.035	0.035	3,142,700
2025-12-12	0.035	0.035	0.030	0.035	0.035	4,193,800
2025-12-11	0.035	0.035	0.030	0.035	0.035	794,100
2025-12-10	0.035	0.035	0.030	0.035	0.035	805,000
2025-12-09	0.035	0.035	0.030	0.035	0.035	230,200
2025-12-08	0.035	0.035	0.030	0.035	0.035	883,900
2025-12-05	0.035	0.040	0.030	0.035	0.035	3,592,600
2025-12-04	0.035	0.040	0.030	0.035	0.035	3,164,300
2025-12-03	0.035	0.035	0.030	0.035	0.035	3,917,700
2025-12-02	0.040	0.040	0.030	0.035	0.035	6,992,700
2025-12-01	0.035	0.040	0.035	0.035	0.035	736,900
2025-11-28	0.035	0.040	0.030	0.035	0.035	7,263,900
2025-11-27	0.035	0.040	0.035	0.035	0.035	14,356,900
2025-11-26	0.035	0.040	0.030	0.035	0.035	9,443,900
2025-11-25	0.035	0.040	0.035	0.035	0.035	714,000
2025-11-24	0.035	0.035	0.035	0.035	0.035	430,000
2025-11-21	0.035	0.040	0.035	0.040	0.040	1,125,100
2025-11-20	0.035	0.040	0.035	0.035	0.035	4,832,900
2025-11-19	0.035	0.040	0.035	0.040	0.040	813,100
2025-11-18	0.035	0.040	0.035	0.040	0.040	942,800
2025-11-17	0.040	0.040	0.035	0.035	0.035	753,000
2025-11-14	0.035	0.040	0.035	0.035	0.035	1,118,500

← NewerPage 4 of 5 · 258 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.