GO Hub Capital Berhad(MY:0311)
1.08+0.02 (+1.89%)
MY:0311
GO Hub Capital Berhad historical prices
1.08
At close:+0.02 (+1.89%)
GO Hub Capital Berhad (0311) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +1.89% | 147,200 | 0.55 |
| Nov 10, 2026 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | -0.93% | 150,900 | 0.52 |
| Nov 05, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.00% | 170,900 | 0.57 |
| Nov 04, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | 0.00% | 177,900 | 0.58 |
| Nov 03, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.00% | 221,500 | 0.72 |
| Nov 02, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -2.73% | 5,500 | 0.02 |
| Oct 30, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 0.00% | 48,100 | 0.15 |
| Oct 29, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | +1.85% | 155,200 | 0.48 |
| Oct 28, 2026 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | +3.85% | 21,300 | 0.06 |
| Oct 27, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | +2.97% | 198,700 | 0.59 |
| Oct 26, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -7.34% | 188,200 | 0.56 |
| Oct 23, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | 0.00% | 5,700 | 0.02 |
| Oct 22, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -6.84% | 660,900 | 1.93 |
| Oct 21, 2026 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | +6.36% | 423,100 | 1.24 |
| Oct 20, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -3.51% | 70,000 | 0.20 |
| Oct 19, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.00% | 107,700 | 0.31 |
| Oct 16, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.00% | 81,200 | 0.23 |
| Oct 15, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -2.56% | 142,800 | 0.40 |
| Oct 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 4,000 | 0.01 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | +0.86% | 22,600 | 0.06 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 159,000 | 0.43 |
| Oct 09, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 56,300 | 0.15 |
| Oct 08, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | +5.36% | 645,700 | 1.75 |
| Oct 07, 2026 | 1.24 | 1.24 | 1.09 | 1.12 | 1.12 | -5.88% | 103,300 | 0.28 |
| Oct 06, 2026 | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | -0.83% | 245,800 | 0.67 |
| Oct 05, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | +1.69% | 645,800 | 1.80 |
| Oct 02, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +2.61% | 38,000 | 0.10 |
| Oct 01, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.71% | 68,400 | 0.19 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.00% | 139,000 | 0.38 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 41,200 | 0.11 |
| Sep 25, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +2.61% | 149,400 | 0.40 |
| Sep 24, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -0.86% | 2,000 | 0.01 |
| Sep 23, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 0.00% | 36,000 | 0.10 |
| Sep 22, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 0.00% | 55,500 | 0.15 |
| Sep 21, 2026 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | -0.85% | 24,400 | 0.06 |
| Sep 18, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 0.00% | 30,500 | 0.08 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.00% | 27,000 | 0.07 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +3.54% | 27,000 | 0.07 |
| Sep 14, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | +0.89% | 36,000 | 0.09 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | +1.82% | 10,100 | 0.03 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.00% | 32,900 | 0.08 |
| Sep 09, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 1,123,000 | 2.88 |
| Sep 08, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | +0.88% | 436,500 | 1.12 |
| Sep 07, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 0.00% | 1,758,300 | 4.78 |
| Sep 04, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.00% | 684,900 | 1.90 |
| Sep 03, 2026 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | 0.00% | 1,320,000 | 3.82 |
