Skip to main content
Go Hub Capital Berhad (KLSE:GOHUB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.995
0.00 (0.00%)
At close: Apr 28, 2026

Go Hub Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.991.000.971.001.00-347,300
Apr 27, 20260.961.000.951.001.004.19%384,400
Apr 24, 20260.960.970.950.960.96-1.55%152,500
Apr 23, 20260.980.980.950.970.97-256,300
Apr 22, 20261.021.020.950.970.97-6.73%324,900
Apr 21, 20261.001.051.001.041.041.96%1,082,400
Apr 20, 20260.921.030.921.021.0210.87%638,200
Apr 17, 20260.910.920.900.920.921.10%84,300
Apr 16, 20260.910.920.900.910.911.11%196,800
Apr 15, 20260.920.920.900.900.90-305,200
Apr 14, 20260.930.940.900.900.90-2.70%669,600
Apr 13, 20260.870.930.860.930.936.32%563,800
Apr 10, 20260.870.870.870.870.87-1.14%5,000
Apr 9, 20260.850.880.850.880.883.53%28,200
Apr 8, 20260.870.870.850.850.850.59%205,300
Apr 7, 20260.900.900.840.850.85-6.11%150,400
Apr 6, 20260.860.900.840.900.902.86%84,100
Apr 3, 20260.850.880.850.880.882.94%35,200
Apr 2, 20260.850.860.840.850.85-2.30%120,200
Apr 1, 20260.870.900.870.870.870.58%45,900
Mar 31, 20260.880.900.870.870.87-1.70%193,000
Mar 30, 20260.860.900.860.880.882.33%25,000
Mar 27, 20260.860.900.850.860.867.50%317,000
Mar 26, 20260.880.940.800.800.80-9.09%213,900
Mar 25, 20260.960.960.880.880.88-10.20%194,700
Mar 24, 20260.960.980.940.980.982.62%100,200
Mar 19, 20260.961.010.960.960.96-2.55%257,900
Mar 18, 20260.990.990.960.980.98-1.01%48,000
Mar 17, 20261.001.000.980.990.992.06%210,000
Mar 16, 20260.980.990.950.970.97-2.02%559,400
Mar 13, 20261.041.040.990.990.99-4.81%290,800
Mar 12, 20261.001.050.961.041.044.52%761,900
Mar 11, 20261.011.050.991.001.00-0.50%1,047,500
Mar 10, 20260.931.010.931.001.007.53%973,800
Mar 9, 20260.950.960.890.930.93-2.62%601,000
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