Go Hub Capital Berhad (KLSE:GOHUB)
Malaysia · Delayed Price · Currency is MYR 1.160
-0.010 (-0.85%)
At close: Aug 11, 2026
Go Hub Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 685,900 |
| Aug 7, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | - | 724,700 |
| Aug 6, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 157,700 |
| Aug 5, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 512,900 |
| Aug 4, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 676,000 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 12,600 |
| Jul 31, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 339,000 |
| Jul 30, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 622,100 |
| Jul 29, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 224,500 |
| Jul 28, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 288,800 |
| Jul 27, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 759,800 |
| Jul 24, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 376,400 |
| Jul 23, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 235,200 |
| Jul 22, 2026 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | - | 594,300 |
| Jul 21, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 265,000 |
| 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 |