Go Hub Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.93	1.01	0.93	1.00	1.00	7.53%	973,800
Mar 9, 2026	0.95	0.96	0.89	0.93	0.93	-2.62%	601,000
Mar 6, 2026	0.89	0.96	0.89	0.96	0.96	7.91%	1,189,100
Mar 5, 2026	0.81	0.89	0.81	0.89	0.89	9.94%	489,500
Mar 4, 2026	0.80	0.84	0.79	0.81	0.81	0.63%	545,900
Mar 3, 2026	0.82	0.82	0.78	0.80	0.80	-1.84%	176,700
Mar 2, 2026	0.79	0.82	0.75	0.82	0.82	-1.21%	296,500
Feb 27, 2026	0.87	0.87	0.82	0.83	0.83	-5.17%	142,200
Feb 26, 2026	0.90	0.90	0.86	0.87	0.87	-2.79%	115,900
Feb 25, 2026	0.92	0.92	0.89	0.90	0.90	-2.72%	214,400
Feb 24, 2026	0.94	0.94	0.89	0.92	0.92	-2.13%	99,200
Feb 23, 2026	0.97	0.97	0.91	0.94	0.94	-3.09%	620,400
Feb 20, 2026	0.97	0.98	0.92	0.97	0.97	0.52%	417,200
Feb 19, 2026	0.92	0.97	0.92	0.97	0.97	3.21%	341,600
Feb 16, 2026	0.91	0.96	0.91	0.94	0.94	5.06%	1,115,300
Feb 13, 2026	0.86	0.89	0.86	0.89	0.89	2.89%	362,200
Feb 12, 2026	0.89	0.89	0.85	0.87	0.87	-2.26%	475,700
Feb 11, 2026	0.89	0.91	0.87	0.89	0.89	-	939,400
Feb 10, 2026	0.80	0.89	0.78	0.89	0.89	11.32%	1,813,700
Feb 9, 2026	0.80	0.80	0.78	0.80	0.80	-	442,900
Feb 6, 2026	0.78	0.80	0.78	0.80	0.80	-0.63%	480,700
Feb 5, 2026	0.81	0.82	0.78	0.80	0.80	-0.62%	1,144,100
Feb 4, 2026	0.81	0.82	0.80	0.81	0.81	1.26%	721,100
Feb 3, 2026	0.80	0.86	0.79	0.80	0.80	7.43%	2,800,900
Jan 30, 2026	0.63	0.75	0.63	0.74	0.74	18.40%	903,100
Jan 29, 2026	0.60	0.65	0.60	0.63	0.63	5.93%	964,700
Jan 28, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	355,000
Jan 27, 2026	0.60	0.61	0.60	0.60	0.60	-	307,200
Jan 26, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	494,400
Jan 23, 2026	0.64	0.64	0.58	0.61	0.61	-6.20%	1,015,000
Jan 22, 2026	0.66	0.68	0.65	0.65	0.65	-5.15%	411,500
Jan 21, 2026	0.62	0.69	0.62	0.68	0.68	11.48%	611,200
Jan 20, 2026	0.57	0.62	0.57	0.61	0.61	5.17%	726,700
Jan 19, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	481,800
Jan 16, 2026	0.59	0.59	0.58	0.59	0.59	0.86%	11,000
Jan 15, 2026	0.58	0.58	0.58	0.58	0.58	-	101,300
Jan 14, 2026	0.56	0.58	0.56	0.58	0.58	-	54,700
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	10,300
Jan 8, 2026	0.58	0.59	0.58	0.59	0.59	-	189,500
Jan 7, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	159,700
Jan 6, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	197,200
Jan 5, 2026	0.59	0.60	0.58	0.59	0.59	-0.85%	761,900
Jan 2, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	144,000
Dec 31, 2025	0.59	0.60	0.59	0.60	0.60	-0.83%	221,600
Dec 30, 2025	0.59	0.60	0.59	0.60	0.60	-	63,600
Dec 29, 2025	0.59	0.60	0.59	0.60	0.60	-	15,700
Dec 26, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	4,100
Dec 24, 2025	0.59	0.59	0.59	0.59	0.59	-0.84%	32,100
Dec 23, 2025	0.59	0.60	0.59	0.60	0.60	-0.83%	86,400
Dec 22, 2025	0.58	0.61	0.58	0.60	0.60	11.11%	585,800