Skip to main content
Go Hub Capital Berhad (KLSE:GOHUB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.955
+0.070 (7.91%)
At close: Mar 6, 2026

Go Hub Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.890.960.890.960.967.91%1,189,100
Mar 5, 20260.810.890.810.890.899.94%489,500
Mar 4, 20260.800.840.790.810.810.63%545,900
Mar 3, 20260.820.820.780.800.80-1.84%176,700
Mar 2, 20260.790.820.750.820.82-1.21%296,500
Feb 27, 20260.870.870.820.830.83-5.17%142,200
Feb 26, 20260.900.900.860.870.87-2.79%115,900
Feb 25, 20260.920.920.890.900.90-2.72%214,400
Feb 24, 20260.940.940.890.920.92-2.13%99,200
Feb 23, 20260.970.970.910.940.94-3.09%620,400
Feb 20, 20260.970.980.920.970.970.52%417,200
Feb 19, 20260.920.970.920.970.973.21%341,600
Feb 16, 20260.910.960.910.940.945.06%1,115,300
Feb 13, 20260.860.890.860.890.892.89%362,200
Feb 12, 20260.890.890.850.870.87-2.26%475,700
Feb 11, 20260.890.910.870.890.89-939,400
Feb 10, 20260.800.890.780.890.8911.32%1,813,700
Feb 9, 20260.800.800.780.800.80-442,900
Feb 6, 20260.780.800.780.800.80-0.63%480,700
Feb 5, 20260.810.820.780.800.80-0.62%1,144,100
Feb 4, 20260.810.820.800.810.811.26%721,100
Feb 3, 20260.800.860.790.800.807.43%2,800,900
Jan 30, 20260.630.750.630.740.7418.40%903,100
Jan 29, 20260.600.650.600.630.635.93%964,700
Jan 28, 20260.600.600.590.590.59-1.67%355,000
Jan 27, 20260.600.610.600.600.60-307,200
Jan 26, 20260.610.610.600.600.60-0.83%494,400
Jan 23, 20260.640.640.580.610.61-6.20%1,015,000
Jan 22, 20260.660.680.650.650.65-5.15%411,500
Jan 21, 20260.620.690.620.680.6811.48%611,200
Jan 20, 20260.570.620.570.610.615.17%726,700
Jan 19, 20260.590.590.580.580.58-0.85%481,800
Jan 16, 20260.590.590.580.590.590.86%11,000
Jan 15, 20260.580.580.580.580.58-101,300
Jan 14, 20260.560.580.560.580.58-54,700
Jan 9, 20260.580.580.580.580.58-0.85%10,300
Jan 8, 20260.580.590.580.590.59-189,500
Jan 7, 20260.580.590.580.590.591.74%159,700
Jan 6, 20260.580.590.580.580.58-1.71%197,200
Jan 5, 20260.590.600.580.590.59-0.85%761,900
Jan 2, 20260.590.590.590.590.59-0.84%144,000
Dec 31, 20250.590.600.590.600.60-0.83%221,600
Dec 30, 20250.590.600.590.600.60-63,600
Dec 29, 20250.590.600.590.600.60-15,700
Dec 26, 20250.600.600.600.600.601.69%4,100
Dec 24, 20250.590.590.590.590.59-0.84%32,100
Dec 23, 20250.590.600.590.600.60-0.83%86,400
Dec 22, 20250.580.610.580.600.6011.11%585,800
Dec 19, 20250.540.540.540.540.54-10,000
Dec 18, 20250.520.540.520.540.543.85%167,100
Dec 17, 20250.510.520.510.520.522.97%79,500
Dec 16, 20250.540.540.500.510.51-9.82%238,800
Dec 15, 20250.520.560.500.560.56-5.88%275,400
Dec 12, 20250.540.600.540.600.6010.19%116,000
Dec 11, 20250.510.540.510.540.54-0.92%4,500
Dec 10, 20250.500.550.500.550.555.83%65,800
Dec 9, 20250.500.520.500.520.52-0.96%129,600
Dec 8, 20250.520.520.520.520.52-100,100
Dec 4, 20250.520.530.520.520.52-1.89%129,500
Dec 3, 20250.530.530.530.530.53-1.85%1,000
Dec 2, 20250.530.550.520.540.54-68,000
Dec 1, 20250.570.570.540.540.54-6.90%151,500
Nov 28, 20250.590.600.580.580.58-0.85%35,500
Nov 26, 20250.590.600.560.590.59-1,103,300
Nov 25, 20250.590.590.580.590.59-47,400
Nov 24, 20250.600.600.450.590.59-1.68%591,600
Nov 21, 20250.590.600.570.600.601.71%32,400
Nov 20, 20250.590.590.570.590.59-0.85%24,700
Nov 19, 20250.570.590.570.590.593.51%61,600
Nov 18, 20250.570.590.570.570.57-5.00%110,800
Nov 17, 20250.580.600.570.600.601.69%119,500
Nov 14, 20250.580.600.570.590.59-3.28%207,200
Nov 13, 20250.610.620.600.610.613.39%622,200
Nov 12, 20250.630.630.570.590.59-6.35%1,423,100
Nov 11, 20250.680.680.620.630.63-7.35%393,400
Nov 10, 20250.710.710.680.680.68-1.45%39,100
Nov 7, 20250.690.690.690.690.69-9,100
Nov 6, 20250.680.700.680.690.692.99%28,800
Nov 5, 20250.680.700.670.670.67-0.74%19,300
Nov 4, 20250.670.680.670.680.68-0.74%114,000
Nov 3, 20250.690.700.680.680.68-0.73%173,000
Oct 31, 20250.690.710.680.690.69-0.72%138,400
Oct 30, 20250.720.720.680.690.69-0.72%84,300
Oct 29, 20250.710.730.690.700.70-2.11%68,300
Oct 28, 20250.710.730.710.710.71-44,100
Oct 27, 20250.700.730.680.710.711.43%151,400
Oct 24, 20250.730.730.700.700.70-4.11%208,500
Oct 23, 20250.740.750.730.730.73-1.35%89,600
Oct 22, 20250.740.740.740.740.74-1.99%4,300
Oct 21, 20250.730.770.730.760.763.42%342,900
Oct 17, 20250.790.800.730.730.73-8.75%26,700
Oct 16, 20250.780.800.770.800.802.56%114,300
Oct 15, 20250.760.800.760.780.782.63%253,400
Oct 14, 20250.780.790.750.760.76-2.56%483,800
Oct 13, 20250.800.810.780.780.78-4.88%749,600
Oct 10, 20250.820.830.820.820.820.61%117,100
Oct 9, 20250.830.830.810.820.82-1.81%106,300
Oct 8, 20250.830.830.830.830.83-5,000
Oct 7, 20250.830.840.820.830.830.61%170,300
Oct 6, 20250.850.850.830.830.83-1.79%136,400