Go Hub Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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