Go Hub Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.59	0.60	0.58	0.58	0.58	-0.85%	35,500
Nov 26, 2025	0.59	0.60	0.56	0.59	0.59	-	1,103,300
Nov 25, 2025	0.59	0.59	0.58	0.59	0.59	-	47,400
Nov 24, 2025	0.60	0.60	0.45	0.59	0.59	-1.68%	591,600
Nov 21, 2025	0.59	0.60	0.57	0.60	0.60	1.71%	32,400
Nov 20, 2025	0.59	0.59	0.57	0.59	0.59	-0.85%	24,700
Nov 19, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	61,600
Nov 18, 2025	0.57	0.59	0.57	0.57	0.57	-5.00%	110,800
Nov 17, 2025	0.58	0.60	0.57	0.60	0.60	1.69%	119,500
Nov 14, 2025	0.58	0.60	0.57	0.59	0.59	-3.28%	207,200
Nov 13, 2025	0.61	0.62	0.60	0.61	0.61	3.39%	622,200
Nov 12, 2025	0.63	0.63	0.57	0.59	0.59	-6.35%	1,423,100
Nov 11, 2025	0.68	0.68	0.62	0.63	0.63	-7.35%	393,400
Nov 10, 2025	0.71	0.71	0.68	0.68	0.68	-1.45%	39,100
Nov 7, 2025	0.69	0.69	0.69	0.69	0.69	-	9,100
Nov 6, 2025	0.68	0.70	0.68	0.69	0.69	2.99%	28,800
Nov 5, 2025	0.68	0.70	0.67	0.67	0.67	-0.74%	19,300
Nov 4, 2025	0.67	0.68	0.67	0.68	0.68	-0.74%	114,000
Nov 3, 2025	0.69	0.70	0.68	0.68	0.68	-0.73%	173,000
Oct 31, 2025	0.69	0.71	0.68	0.69	0.69	-0.72%	138,400
Oct 30, 2025	0.72	0.72	0.68	0.69	0.69	-0.72%	84,300
Oct 29, 2025	0.71	0.73	0.69	0.70	0.70	-2.11%	68,300
Oct 28, 2025	0.71	0.73	0.71	0.71	0.71	-	44,100
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