Hubline Berhad (KLSE:HUBLINE)
Malaysia · Delayed Price · Currency is MYR 0.0300
-0.0050 (-14.29%)
At close: Sep 23, 2026
Hubline Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 42,000 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,756,500 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 502,600 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,921,400 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 203,700 |
| Sep 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,325,100 |
| Sep 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 3,506,500 |
| Sep 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 515,100 |
| Sep 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 2,105,800 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 229,300 |
| Sep 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 654,500 |
| Sep 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 210,000 |
| Sep 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 386,000 |
| Sep 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 554,400 |
| Sep 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,552,900 |
| Sep 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 937,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 639,500 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,109,100 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,983,700 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,666,400 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 13,405,000 |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 534,300 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 835,700 |
| Aug 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 10,618,500 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,431,100 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 23,788,800 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,127,300 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,309,500 |
| Aug 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 23,303,800 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,223,500 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,446,000 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,687,500 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,537,600 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,475,700 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -14.29% | 140,300,000 |
| Jul 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,100 |
| Jul 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 35,600 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 280,100 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 686,700 |
| Jul 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 62,200 |
| Jul 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 520,900 |
| Jul 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 16,100 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,160,700 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,580,000 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,237,300 |
| Jul 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,707,100 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,280,100 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,841,000 |
| Jul 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 443,200 |
| Jul 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,000 |