Go Hub Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	0.54	0.54	0.54	0.54	0.54	-	10,000
Dec 18, 2025	0.52	0.54	0.52	0.54	0.54	3.85%	167,100
Dec 17, 2025	0.51	0.52	0.51	0.52	0.52	2.97%	79,500
Dec 16, 2025	0.54	0.54	0.50	0.51	0.51	-9.82%	238,800
Dec 15, 2025	0.52	0.56	0.50	0.56	0.56	-5.88%	275,400
Dec 12, 2025	0.54	0.60	0.54	0.60	0.60	10.19%	116,000
Dec 11, 2025	0.51	0.54	0.51	0.54	0.54	-0.92%	4,500
Dec 10, 2025	0.50	0.55	0.50	0.55	0.55	5.83%	65,800
Dec 9, 2025	0.50	0.52	0.50	0.52	0.52	-0.96%	129,600
Dec 8, 2025	0.52	0.52	0.52	0.52	0.52	-	100,100
Dec 4, 2025	0.52	0.53	0.52	0.52	0.52	-1.89%	129,500
Dec 3, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	1,000
Dec 2, 2025	0.53	0.55	0.52	0.54	0.54	-	68,000
Dec 1, 2025	0.57	0.57	0.54	0.54	0.54	-6.90%	151,500