Go Hub Capital Berhad (KLSE:GOHUB)
Malaysia · Delayed Price · Currency is MYR 1.100
0.00 (0.00%)
At close: Oct 30, 2026
Go Hub Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | - | 48,100 |
| Oct 29, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 155,200 |
| Oct 28, 2026 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 3.85% | 21,300 |
| Oct 27, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 198,700 |
| Oct 26, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -7.34% | 188,200 |
| Oct 23, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | - | 5,700 |
| Oct 22, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -6.84% | 660,900 |
| Oct 21, 2026 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 6.36% | 423,100 |
| Oct 20, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -3.51% | 70,000 |
| Oct 19, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 107,700 |
| Oct 16, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | - | 81,200 |
| Oct 15, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -2.56% | 142,800 |
| Oct 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 4,000 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 22,600 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 159,000 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 56,300 |
| Oct 8, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 5.36% | 645,700 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.09 | 1.12 | 1.12 | -5.88% | 103,300 |
| Oct 6, 2026 | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | -0.83% | 245,800 |
| Oct 5, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 1.69% | 645,800 |
| Oct 2, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 38,000 |
| Oct 1, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.71% | 68,400 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 139,000 |
| Sep 28, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 41,200 |
| Sep 25, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 149,400 |
| Sep 24, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -0.86% | 2,000 |
| Sep 23, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | - | 36,000 |
| Sep 22, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | - | 55,500 |
| Sep 21, 2026 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | -0.85% | 24,400 |
| Sep 18, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 30,500 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 27,000 |
| Sep 15, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 27,000 |
| Sep 14, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 36,000 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 1.82% | 10,100 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 32,900 |
| Sep 9, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 1,123,000 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 436,500 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 1,758,300 |
| Sep 4, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 684,900 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | - | 1,320,000 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 208,100 |
| Sep 1, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | - | 673,600 |
| Aug 28, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 944,100 |
| Aug 27, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 485,900 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 576,900 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 807,400 |
| Aug 21, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 341,000 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 317,300 |
| Aug 19, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.54% | 526,000 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 504,900 |