HUBLine Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.040	0.040	0.040	0.040	0.040	20,000
2025-08-19	0.040	0.040	0.035	0.040	0.040	2,202,700
2025-08-18	0.035	0.040	0.035	0.035	0.035	411,000
2025-08-15	0.040	0.040	0.040	0.040	0.040	230,700
2025-08-14	0.040	0.040	0.035	0.040	0.040	291,000
2025-08-13	0.035	0.040	0.035	0.040	0.040	357,000
2025-08-12	0.040	0.040	0.040	0.040	0.040	103,100
2025-08-11	0.040	0.040	0.040	0.040	0.040	0
2025-08-08	0.040	0.040	0.035	0.040	0.040	6,457,400
2025-08-07	0.040	0.040	0.035	0.040	0.040	4,608,500
2025-08-06	0.040	0.040	0.040	0.040	0.040	3,335,200
2025-08-05	0.040	0.040	0.035	0.040	0.040	4,484,400
2025-08-04	0.040	0.045	0.040	0.040	0.040	13,130,100
2025-08-01	0.040	0.040	0.035	0.040	0.040	45,400
2025-07-31	0.035	0.040	0.035	0.035	0.035	363,800
2025-07-30	0.035	0.040	0.035	0.040	0.040	440,200
2025-07-29	0.040	0.040	0.035	0.040	0.040	6,338,200
2025-07-28	0.040	0.040	0.040	0.040	0.040	2,461,400
2025-07-25	0.040	0.045	0.035	0.040	0.040	4,109,900
2025-07-24	0.040	0.040	0.035	0.035	0.035	2,118,000
2025-07-23	0.040	0.040	0.040	0.040	0.040	3,894,500
2025-07-22	0.035	0.045	0.035	0.045	0.045	2,889,600
2025-07-21	0.035	0.040	0.035	0.040	0.040	1,020,000
2025-07-18	0.040	0.040	0.040	0.040	0.040	1,714,400
2025-07-17	0.040	0.040	0.035	0.040	0.040	4,523,500
2025-07-16	0.040	0.040	0.040	0.040	0.040	1,220,000
2025-07-15	0.040	0.040	0.035	0.040	0.040	478,800
2025-07-14	0.035	0.040	0.035	0.040	0.040	2,799,100
2025-07-11	0.040	0.040	0.035	0.040	0.040	12,612,400
2025-07-10	0.040	0.045	0.040	0.045	0.045	586,700
2025-07-09	0.045	0.045	0.040	0.045	0.045	59,900
2025-07-08	0.040	0.045	0.040	0.045	0.045	1,046,500
2025-07-07	0.045	0.045	0.040	0.040	0.040	5,270,300
2025-07-04	0.040	0.045	0.040	0.045	0.045	60,000
2025-07-03	0.045	0.045	0.040	0.040	0.040	5,616,900
2025-07-02	0.040	0.040	0.040	0.040	0.040	464,300
2025-07-01	0.040	0.040	0.040	0.040	0.040	1,409,800
2025-06-30	0.040	0.040	0.040	0.040	0.040	1,495,900
2025-06-26	0.040	0.045	0.040	0.040	0.040	705,700
2025-06-25	0.040	0.045	0.040	0.040	0.040	782,700
2025-06-24	0.040	0.045	0.040	0.040	0.040	4,811,900
2025-06-23	0.040	0.045	0.040	0.040	0.040	16,902,200
2025-06-20	0.045	0.045	0.040	0.045	0.045	294,600
2025-06-19	0.045	0.045	0.040	0.045	0.045	151,700
2025-06-18	0.045	0.045	0.040	0.045	0.045	67,900
2025-06-17	0.045	0.045	0.040	0.045	0.045	167,000
2025-06-16	0.040	0.045	0.040	0.045	0.045	300,400
2025-06-13	0.040	0.045	0.040	0.045	0.045	130,100
2025-06-12	0.045	0.045	0.040	0.045	0.045	207,500
2025-06-11	0.045	0.045	0.040	0.045	0.045	142,200
2025-06-10	0.045	0.045	0.040	0.040	0.040	200,100
2025-06-09	0.040	0.045	0.040	0.045	0.045	212,900
2025-06-06	0.040	0.045	0.040	0.040	0.040	1,971,400
2025-06-05	0.040	0.045	0.040	0.040	0.040	2,662,300
2025-06-04	0.045	0.045	0.040	0.040	0.040	921,900
2025-06-03	0.040	0.045	0.040	0.045	0.045	1,795,700
2025-05-30	0.045	0.045	0.045	0.045	0.045	61,500
2025-05-29	0.040	0.045	0.040	0.045	0.045	592,200
2025-05-28	0.040	0.045	0.040	0.045	0.045	1,380,600
2025-05-27	0.040	0.045	0.040	0.045	0.045	250,700

← NewerPage 6 of 21 · 1,222 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.