Go Hub Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	1.00	1.05	1.00	1.04	1.04	1.96%	1,082,400
Apr 20, 2026	0.92	1.03	0.92	1.02	1.02	10.87%	638,200
Apr 17, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	84,300
Apr 16, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	196,800
Apr 15, 2026	0.92	0.92	0.90	0.90	0.90	-	305,200
Apr 14, 2026	0.93	0.94	0.90	0.90	0.90	-2.70%	669,600
Apr 13, 2026	0.87	0.93	0.86	0.93	0.93	6.32%	563,800
Apr 10, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	5,000
Apr 9, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	28,200
Apr 8, 2026	0.87	0.87	0.85	0.85	0.85	0.59%	205,300
Apr 7, 2026	0.90	0.90	0.84	0.85	0.85	-6.11%	150,400
Apr 6, 2026	0.86	0.90	0.84	0.90	0.90	2.86%	84,100
Apr 3, 2026	0.85	0.88	0.85	0.88	0.88	2.94%	35,200
Apr 2, 2026	0.85	0.86	0.84	0.85	0.85	-2.30%	120,200
Apr 1, 2026	0.87	0.90	0.87	0.87	0.87	0.58%	45,900
Mar 31, 2026	0.88	0.90	0.87	0.87	0.87	-1.70%	193,000
Mar 30, 2026	0.86	0.90	0.86	0.88	0.88	2.33%	25,000
Mar 27, 2026	0.86	0.90	0.85	0.86	0.86	7.50%	317,000
Mar 26, 2026	0.88	0.94	0.80	0.80	0.80	-9.09%	213,900
Mar 25, 2026	0.96	0.96	0.88	0.88	0.88	-10.20%	194,700
Mar 24, 2026	0.96	0.98	0.94	0.98	0.98	2.62%	100,200
Mar 19, 2026	0.96	1.01	0.96	0.96	0.96	-2.55%	257,900
Mar 18, 2026	0.99	0.99	0.96	0.98	0.98	-1.01%	48,000
Mar 17, 2026	1.00	1.00	0.98	0.99	0.99	2.06%	210,000
Mar 16, 2026	0.98	0.99	0.95	0.97	0.97	-2.02%	559,400
Mar 13, 2026	1.04	1.04	0.99	0.99	0.99	-4.81%	290,800
Mar 12, 2026	1.00	1.05	0.96	1.04	1.04	4.52%	761,900
Mar 11, 2026	1.01	1.05	0.99	1.00	1.00	-0.50%	1,047,500
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