Go Hub Capital Berhad (KLSE:GOHUB)
Malaysia · Delayed Price · Currency is MYR 1.280
+0.030 (2.40%)
At close: May 19, 2026
Go Hub Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 535,600 |
| May 4, 2026 | 0.99 | 1.11 | 0.98 | 1.09 | 1.09 | 11.79% | 2,380,900 |
| Apr 30, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.52% | 279,500 |
| Apr 29, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.51% | 97,900 |
| Apr 28, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 347,300 |
| Apr 27, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 4.19% | 384,400 |
| Apr 24, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 152,500 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | - | 256,300 |
| Apr 22, 2026 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -6.73% | 324,900 |
| 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 |