Go Hub Capital Berhad (KLSE:GOHUB)
Malaysia · Delayed Price · Currency is MYR 1.160
-0.010 (-0.85%)
At close: Jul 20, 2026
Go Hub Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | -0.85% | 189,100 |
| Jul 17, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 3.54% | 330,300 |
| Jul 16, 2026 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | - | 339,400 |
| Jul 15, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 276,000 |
| Jul 14, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 336,000 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 435,900 |
| Jul 10, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 253,300 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 10,000 |
| Jul 8, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 196,700 |
| Jul 7, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | - | 198,900 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 27,000 |
| Jul 3, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 355,200 |
| Jul 2, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | - | 209,400 |
| Jul 1, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | - | 44,500 |
| Jun 30, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | - | 294,200 |
| Jun 29, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | - | 184,400 |
| Jun 26, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | -2.44% | 282,700 |
| Jun 25, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 225,900 |
| Jun 24, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 13,000 |
| Jun 23, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 164,100 |
| Jun 22, 2026 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 158,400 |
| Jun 19, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 294,500 |
| Jun 18, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 16,300 |
| Jun 16, 2026 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 459,500 |
| Jun 15, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 299,600 |
| Jun 12, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 511,800 |
| Jun 11, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 453,600 |
| Jun 10, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 368,700 |
| Jun 9, 2026 | 1.21 | 1.25 | 1.16 | 1.24 | 1.24 | 2.48% | 190,000 |
| Jun 8, 2026 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 416,600 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | - | 366,000 |
| Jun 4, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | - | 66,300 |
| Jun 3, 2026 | 1.17 | 1.28 | 1.17 | 1.28 | 1.28 | - | 222,300 |
| May 29, 2026 | 1.30 | 1.31 | 1.19 | 1.28 | 1.28 | -1.54% | 1,628,100 |
| May 28, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 47,500 |
| May 26, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 165,600 |
| May 25, 2026 | 1.30 | 1.35 | 1.26 | 1.34 | 1.34 | 1.52% | 433,800 |
| May 22, 2026 | 1.37 | 1.38 | 1.25 | 1.32 | 1.32 | -3.65% | 895,500 |
| May 21, 2026 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | -2.14% | 558,400 |
| May 20, 2026 | 1.28 | 1.42 | 1.26 | 1.40 | 1.40 | 9.37% | 9,450,100 |
| May 19, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 1,856,400 |
| May 18, 2026 | 1.18 | 1.26 | 1.16 | 1.25 | 1.25 | 4.17% | 3,446,600 |
| May 15, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 619,300 |
| May 14, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 825,900 |
| May 13, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 391,200 |
| May 12, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | - | 1,163,800 |
| May 11, 2026 | 1.15 | 1.19 | 1.10 | 1.15 | 1.15 | -0.86% | 1,223,700 |
| May 8, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 1,337,600 |
| May 7, 2026 | 1.15 | 1.21 | 1.13 | 1.18 | 1.18 | 2.61% | 3,094,300 |
| May 6, 2026 | 1.10 | 1.17 | 1.08 | 1.15 | 1.15 | 5.50% | 2,145,600 |