Go Hub Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	0.83	0.84	0.81	0.84	0.84	-	238,700
Aug 6, 2025	0.83	0.84	0.81	0.84	0.84	0.60%	343,200
Aug 5, 2025	0.82	0.85	0.81	0.83	0.83	-1.78%	299,900
Aug 4, 2025	0.84	0.85	0.82	0.85	0.85	0.60%	147,300
Aug 1, 2025	0.83	0.84	0.82	0.84	0.84	2.44%	157,500
Jul 31, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	79,100
Jul 30, 2025	0.82	0.82	0.81	0.81	0.81	-2.99%	50,000
Jul 29, 2025	0.83	0.84	0.82	0.84	0.84	0.60%	33,600
Jul 28, 2025	0.82	0.83	0.82	0.83	0.83	-0.60%	20,600
Jul 25, 2025	0.80	0.84	0.80	0.84	0.84	4.37%	160,700
Jul 24, 2025	0.84	0.84	0.80	0.80	0.80	-4.76%	369,600
Jul 23, 2025	0.81	0.84	0.81	0.84	0.84	1.20%	176,200
Jul 22, 2025	0.82	0.85	0.81	0.83	0.83	0.61%	152,700
Jul 21, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	13,500
Jul 18, 2025	0.84	0.84	0.82	0.82	0.82	-1.80%	288,600
Jul 17, 2025	0.86	0.87	0.83	0.84	0.84	-4.02%	425,200
Jul 16, 2025	0.87	0.87	0.87	0.87	0.87	-	80,000
Jul 15, 2025	0.87	0.87	0.87	0.87	0.87	-	164,500
Jul 14, 2025	0.87	0.88	0.85	0.87	0.87	-	492,200
Jul 11, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	167,200
Jul 10, 2025	0.83	0.86	0.83	0.86	0.86	0.58%	222,100
Jul 9, 2025	0.84	0.86	0.83	0.86	0.86	-	6,000
Jul 8, 2025	0.85	0.86	0.84	0.86	0.86	-	62,400
Jul 7, 2025	0.85	0.89	0.85	0.86	0.86	-1.16%	244,300
Jul 4, 2025	0.87	0.90	0.87	0.87	0.87	-3.35%	491,800
Jul 3, 2025	0.86	0.91	0.86	0.90	0.90	2.29%	502,500
Jul 2, 2025	0.89	0.89	0.87	0.88	0.88	-1.69%	51,900
Jul 1, 2025	0.88	0.90	0.86	0.89	0.89	1.71%	82,300
Jun 30, 2025	0.89	0.89	0.88	0.88	0.88	-1.13%	80,000
Jun 26, 2025	0.85	0.90	0.84	0.89	0.89	2.91%	1,211,000