Hubline Berhad (KLSE:HUBLINE)
Malaysia
· Delayed Price · Currency is MYR 0.0400
0.00 (0.00%)
At close: Apr 28, 2026
Hubline Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 654,200 |
| Apr 28, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,742,000 |
| Apr 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 7,211,600 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 638,200 |
| Apr 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 460,000 |
| Apr 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 477,600 |
| Apr 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,023,100 |
| Apr 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 415,500 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 338,800 |
| Apr 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 479,100 |
| Apr 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 665,500 |
| Apr 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 176,600 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,500 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 484,300 |
| Apr 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 39,300 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,054,700 |
| Apr 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 573,800 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,248,100 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 5,337,700 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 326,600 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 9,211,400 |
| Mar 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 10,156,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,593,900 |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,438,200 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,145,000 |
| Mar 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 6,212,600 |
| Mar 18, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 339,300 |
| Mar 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,731,500 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 20,311,500 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 90,600 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 95,100 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 402,900 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 620,500 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 361,500 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 208,200 |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 20,700 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 60,400 |
| Mar 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 309,700 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,974,300 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 240,300 |
| Feb 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 171,200 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 232,100 |
| Feb 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 128,100 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 930,100 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,833,300 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,493,900 |
| Feb 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 667,700 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 315,900 |
| Feb 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,441,600 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,069,500 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,129,100 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,332,500 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,486,300 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 31,274,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 381,100 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 340,900 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 107,200 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 106,100 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 473,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 735,400 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 875,700 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 392,500 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 270,100 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,258,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 852,200 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 607,000 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,402,400 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 360,500 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 663,200 |
| Jan 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 190,400 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 536,700 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 167,700 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,012,800 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,430,100 |
| Jan 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,266,000 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 322,300 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 82,000 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 881,700 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,768,600 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 777,300 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 370,400 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 982,500 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,356,000 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 628,500 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 300,200 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,342,100 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,295,000 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 791,500 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,142,700 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,193,800 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 794,100 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 805,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 230,200 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 883,900 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,592,600 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,164,300 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,917,700 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,992,700 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 736,900 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,263,900 |