Go Hub Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.70	0.73	0.68	0.71	0.71	1.43%	151,400
Oct 24, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	208,500
Oct 23, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	89,600
Oct 22, 2025	0.74	0.74	0.74	0.74	0.74	-1.99%	4,300
Oct 21, 2025	0.73	0.77	0.73	0.76	0.76	3.42%	342,900
Oct 17, 2025	0.79	0.80	0.73	0.73	0.73	-8.75%	26,700
Oct 16, 2025	0.78	0.80	0.77	0.80	0.80	2.56%	114,300
Oct 15, 2025	0.76	0.80	0.76	0.78	0.78	2.63%	253,400
Oct 14, 2025	0.78	0.79	0.75	0.76	0.76	-2.56%	483,800
Oct 13, 2025	0.80	0.81	0.78	0.78	0.78	-4.88%	749,600
Oct 10, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	117,100
Oct 9, 2025	0.83	0.83	0.81	0.82	0.82	-1.81%	106,300
Oct 8, 2025	0.83	0.83	0.83	0.83	0.83	-	5,000
Oct 7, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	170,300
Oct 6, 2025	0.85	0.85	0.83	0.83	0.83	-1.79%	136,400
Oct 3, 2025	0.85	0.85	0.83	0.84	0.84	-0.59%	856,300
Oct 2, 2025	0.87	0.87	0.84	0.85	0.85	-2.31%	354,900
Oct 1, 2025	0.87	0.88	0.87	0.87	0.87	-0.57%	117,000
Sep 30, 2025	0.87	0.87	0.87	0.87	0.87	-	175,000
Sep 29, 2025	0.88	0.89	0.87	0.87	0.87	-1.69%	244,200
Sep 26, 2025	0.86	0.89	0.86	0.89	0.89	-0.56%	40,800
Sep 25, 2025	0.90	0.90	0.85	0.89	0.89	-0.56%	565,300
Sep 23, 2025	0.88	0.90	0.88	0.90	0.90	1.70%	73,300
Sep 22, 2025	0.88	0.88	0.88	0.88	0.88	-	202,400
Sep 19, 2025	0.83	0.88	0.82	0.88	0.88	1.15%	344,100
Sep 18, 2025	0.87	0.87	0.85	0.87	0.87	-0.57%	116,400
Sep 17, 2025	0.88	0.88	0.86	0.88	0.88	1.74%	25,100
Sep 12, 2025	0.88	0.90	0.86	0.86	0.86	-7.53%	554,700
Sep 11, 2025	0.93	0.93	0.93	0.93	0.93	1.09%	100
Sep 10, 2025	0.92	0.92	0.88	0.92	0.92	-1.08%	50,000
Sep 8, 2025	0.93	0.93	0.90	0.93	0.93	-	53,400
Sep 4, 2025	0.92	0.93	0.90	0.93	0.93	0.54%	13,000
Sep 3, 2025	0.93	0.93	0.89	0.93	0.93	-0.54%	28,300
Sep 2, 2025	0.93	0.93	0.93	0.93	0.93	-	33,700
Aug 29, 2025	0.94	0.94	0.90	0.93	0.93	0.54%	43,100
Aug 28, 2025	0.93	0.94	0.90	0.93	0.93	0.54%	61,700
Aug 27, 2025	0.90	0.92	0.90	0.92	0.92	0.55%	143,100
Aug 26, 2025	0.90	0.92	0.90	0.92	0.92	0.55%	146,400
Aug 25, 2025	0.91	0.92	0.90	0.91	0.91	-	69,000
Aug 22, 2025	0.89	0.92	0.89	0.91	0.91	5.81%	242,500
Aug 21, 2025	0.89	0.90	0.86	0.86	0.86	-2.82%	83,600
Aug 20, 2025	0.88	0.91	0.88	0.89	0.89	-2.75%	120,800
Aug 19, 2025	0.90	0.91	0.87	0.91	0.91	-1.09%	107,700
Aug 18, 2025	0.90	0.92	0.90	0.92	0.92	2.79%	249,700
Aug 15, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	706,900
Aug 14, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	548,000
Aug 13, 2025	0.87	0.91	0.87	0.90	0.90	1.12%	1,042,500
Aug 12, 2025	0.85	0.89	0.85	0.89	0.89	3.49%	517,200
Aug 11, 2025	0.85	0.87	0.84	0.86	0.86	2.38%	756,200
Aug 8, 2025	0.84	0.85	0.76	0.84	0.84	0.60%	2,215,800