Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Go Hub Capital Berhad (0311.KL)

0.8550
+0.0100
+(1.18%)
As of 9:50:33 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.84500.85500.84500.85500.8550124,300
May 2, 20250.87000.87000.83500.84500.8450203,100
Apr 30, 20250.82000.85500.81500.85000.8500684,900
Apr 29, 20250.82000.83000.81500.83000.8300147,600
Apr 28, 20250.83500.83500.81500.83500.8350177,400
Apr 25, 20250.81500.84000.81500.83500.8350318,100
Apr 24, 20250.83000.83000.81500.82500.8250354,100
Apr 23, 20250.81500.83000.81500.83000.8300114,500
Apr 22, 20250.82500.82500.81500.81500.8150124,100
Apr 21, 20250.83500.84000.83000.83500.8350263,900
Apr 18, 20250.83500.84500.82500.84500.845072,800
Apr 17, 20250.84000.84000.82000.84000.8400151,900
Apr 16, 20250.83000.84000.82000.84000.8400147,100
Apr 15, 20250.84500.85000.83000.84500.8450173,000
Apr 14, 20250.86500.87500.83500.84500.8450311,300
Apr 11, 20250.86000.87000.83000.86000.8600237,200
Apr 10, 20250.84000.90000.84000.87000.8700768,200
Apr 9, 20250.82500.86000.82000.82500.8250376,100
Apr 8, 20250.85500.87500.83000.83000.8300113,400
Apr 7, 20250.90000.90000.82500.85500.85501,517,600
Apr 4, 20250.90500.93500.90000.91500.9150459,200
Apr 3, 20250.90000.95000.90000.94000.94001,140,400
Apr 2, 20250.91000.94000.88000.94000.9400321,300
Mar 28, 20250.87000.90000.86000.90000.9000165,900
Mar 27, 20250.89000.90000.87000.89500.8950109,200
Mar 26, 20250.90500.90500.87000.90000.9000144,400
Mar 25, 20250.90500.90500.88000.90500.905065,200
Mar 24, 20250.86000.90000.85000.90000.900064,700
Mar 21, 20250.91000.91500.88000.91000.910095,000
Mar 20, 20250.90500.92000.89500.91500.9150328,600
Mar 19, 20250.85000.94000.84000.90500.9050708,900
Mar 17, 20250.84000.88500.84000.85500.8550191,100
Mar 14, 20250.78500.85000.77500.84000.8400505,900
Mar 13, 20250.75000.79000.74000.79000.7900446,500
Mar 12, 20250.75000.78000.74000.75000.7500674,400
Mar 11, 20250.83500.83500.74000.74000.74001,847,600
Mar 10, 20250.83000.85000.81500.83500.8350188,900
Mar 7, 20250.83000.88000.82000.83000.8300116,500
Mar 6, 20250.81000.90000.81000.87500.8750314,800
Mar 5, 20250.82000.83000.81000.83000.8300183,700
Mar 4, 20250.85000.85000.79500.81000.8100620,100
Mar 3, 20250.88000.88000.83500.85000.8500266,000
Feb 28, 20250.90500.90500.86000.88000.8800417,000
Feb 27, 20250.85000.95000.83500.90500.9050671,700
Feb 26, 20250.85000.86500.83000.85000.8500257,100
Feb 25, 20250.89000.89000.83500.85000.8500413,900
Feb 24, 20250.90000.90000.84000.89000.8900443,400
Feb 21, 20250.92000.95500.89500.90000.9000808,700
Feb 20, 20250.94000.94500.91500.92000.9200334,500
Feb 19, 20250.98000.98000.94500.95500.9550403,700
Feb 18, 20250.96000.99000.96000.98000.9800183,700
Feb 17, 20250.96000.97000.95000.96000.9600385,900
Feb 14, 20250.99001.00000.96500.98000.9800557,200
Feb 13, 20251.00001.00000.97500.98500.9850286,900
Feb 12, 20251.01001.01000.98500.99000.9900552,200
Feb 10, 20251.02001.02000.99501.01001.0100391,100
Feb 7, 20251.06001.06001.01001.03001.0300552,900
Feb 6, 20251.02001.05001.01001.04001.0400839,200
Feb 5, 20250.97501.02000.97501.01001.0100940,000
Feb 4, 20250.93000.98000.93000.97500.9750791,900
Feb 3, 20250.98000.98000.92000.93000.93001,069,700
Jan 31, 20250.96000.99000.95000.98000.9800419,800
Jan 28, 20250.98000.98000.94500.96000.9600856,800
Jan 27, 20251.11001.11000.94000.97500.97505,994,200
Jan 24, 20251.17001.18001.13001.13001.1300822,300
Jan 23, 20251.21001.21001.17001.19001.1900354,700
Jan 22, 20251.22001.22001.15001.20001.2000501,400
Jan 21, 20251.22001.24001.20001.20001.2000725,200
Jan 20, 20251.21001.23001.18001.21001.2100300,100
Jan 17, 20251.22001.22001.16001.20001.2000418,300
Jan 16, 20251.21001.23001.15001.22001.22001,071,900
Jan 15, 20251.22001.23001.19001.21001.2100469,000
Jan 14, 20251.21001.24001.21001.23001.2300944,400
Jan 13, 20251.28001.28001.21001.21001.2100942,700
Jan 10, 20251.21001.32001.21001.29001.29001,618,900
Jan 9, 20251.25001.25001.18001.23001.23003,482,300
Jan 8, 20251.29001.30001.23001.26001.26001,668,400
Jan 7, 20251.28001.31001.25001.29001.29001,694,200
Jan 6, 20251.17001.29001.17001.27001.27004,528,500
Jan 3, 20251.18001.21001.17001.17001.17001,080,100
Jan 2, 20251.22001.23001.20001.20001.2000627,200
Dec 31, 20241.26001.27001.22001.22001.2200728,500
Dec 30, 20241.25001.26001.22001.25001.2500780,400
Dec 27, 20241.28001.28001.23001.25001.25001,290,500
Dec 26, 20241.27001.29001.26001.28001.2800223,000
Dec 24, 20241.32001.32001.26001.27001.2700775,400
Dec 23, 20241.32001.35001.29001.32001.3200460,800
Dec 20, 20241.36001.36001.32001.35001.3500252,400
Dec 19, 20241.34001.36001.33001.36001.3600376,600
Dec 18, 20241.34001.37001.32001.37001.3700563,100
Dec 17, 20241.40001.40001.33001.34001.34001,455,900
Dec 16, 20241.42001.42001.37001.40001.4000796,600
Dec 13, 20241.41001.42001.38001.42001.4200613,300
Dec 12, 20241.40001.43001.37001.41001.41001,172,500
Dec 11, 20241.38001.41001.37001.40001.40001,489,200
Dec 10, 20241.31001.38001.30001.38001.38001,636,100
Dec 9, 20241.36001.36001.28001.31001.31001,877,900
Dec 6, 20241.34001.41001.32001.36001.36002,854,700
Dec 5, 20241.33001.35001.32001.34001.3400331,000
Dec 4, 20241.32001.37001.31001.33001.33001,016,000
Dec 3, 20241.35001.36001.32001.34001.34001,139,400
Dec 2, 20241.36001.36001.32001.35001.3500365,600
Nov 29, 20241.36001.40001.33001.36001.36001,090,800
Nov 28, 20241.26001.40001.26001.36001.36002,910,300
Nov 27, 20241.34001.34001.22001.26001.26003,204,200
Nov 26, 20241.33001.38001.32001.34001.34001,828,000
Nov 25, 20241.34001.38001.33001.33001.3300907,300
Nov 22, 20241.33001.35001.30001.34001.34001,536,100
Nov 21, 20241.35001.44001.31001.34001.34005,024,500
Nov 20, 20241.34001.37001.33001.35001.3500550,600
Nov 19, 20241.33001.40001.29001.35001.35002,314,500
Nov 18, 20241.34001.36001.29001.34001.34001,143,500
Nov 15, 20241.29001.38001.25001.34001.34003,126,100
Nov 14, 20241.30001.32001.27001.29001.29001,100,900
Nov 13, 20241.16001.32001.14001.29001.29006,532,400
Nov 12, 20241.21001.24001.15001.16001.16003,906,300
Nov 11, 20241.08001.22001.07001.21001.21007,355,700
Nov 8, 20240.98001.12000.97001.08001.08004,115,600
Nov 7, 20241.02001.02000.95000.98000.98003,812,900
Nov 6, 20240.97001.02000.95001.00001.00002,120,300
Nov 5, 20240.98500.98500.95500.97000.9700721,000
Nov 4, 20240.98501.01000.97000.98500.9850496,500
Nov 1, 20241.00001.01000.98000.98500.9850382,600
Oct 30, 20240.97001.01000.97001.00001.0000990,000
Oct 29, 20241.00001.00000.96500.97500.97501,240,100
Oct 28, 20241.03001.03000.98501.01001.0100817,300
Oct 25, 20241.01001.04001.00001.02001.0200662,000
Oct 24, 20241.06001.06001.01001.01001.01001,063,100
Oct 23, 20241.09001.09001.04001.07001.0700778,900
Oct 22, 20241.09001.13001.07001.07001.07001,379,000
Oct 21, 20241.13001.14001.09001.10001.1000740,300
Oct 18, 20241.15001.16001.12001.12001.1200743,000
Oct 17, 20241.13001.18001.12001.14001.14001,721,600
Oct 16, 20241.12001.15001.11001.12001.1200779,300
Oct 15, 20241.10001.13001.09001.13001.1300742,800
Oct 14, 20241.11001.14001.08001.10001.1000749,500
Oct 11, 20241.15001.16001.12001.12001.1200572,300
Oct 10, 20241.15001.18001.14001.15001.15001,042,100
Oct 9, 20241.20001.20001.11001.15001.15002,263,200
Oct 8, 20241.13001.22001.11001.18001.18002,372,100
Oct 7, 20241.04001.15001.02001.13001.13002,942,500
Oct 4, 20241.03001.05001.00001.04001.04001,072,500
Oct 3, 20241.03001.08001.01001.04001.04001,548,500
Oct 2, 20241.05001.05000.98001.03001.03002,480,700
Oct 1, 20240.94001.05000.94001.05001.05005,844,400
Sep 30, 20240.94500.97000.90000.94000.94002,568,200
Sep 27, 20240.99500.99500.93000.94500.94503,499,400
Sep 26, 20241.05001.05000.95500.99000.99003,769,200
Sep 25, 20241.14001.14000.99501.03001.03003,889,400
Sep 24, 20241.14001.17001.08001.13001.13002,494,100
Sep 23, 20241.18001.18001.13001.14001.14001,268,500
Sep 20, 20241.20001.21001.17001.18001.18001,364,900
Sep 19, 20241.21001.25001.17001.18001.18003,714,400
Sep 18, 20241.14001.22001.13001.18001.18002,987,100
Sep 17, 20241.18001.20001.14001.14001.14001,207,800
Sep 13, 20241.22001.24001.16001.18001.18003,242,900
Sep 12, 20241.20001.24001.18001.22001.22001,171,000
Sep 11, 20241.26001.28001.18001.20001.20002,100,500
Sep 10, 20241.37001.38001.23001.26001.26005,531,100
Sep 9, 20241.28001.35001.27001.35001.35002,422,800
Sep 6, 20241.31001.36001.26001.31001.31002,345,800
Sep 5, 20241.46001.48001.26001.31001.31007,948,700
Sep 4, 20241.44001.49001.39001.43001.43006,070,900
Sep 3, 20241.24001.53001.24001.48001.480016,787,500
Sep 2, 20241.27001.29001.23001.23001.23003,007,100
Aug 30, 20241.25001.29001.24001.27001.27003,380,900
Aug 29, 20241.23001.26001.21001.24001.24001,427,500
Aug 28, 20241.22001.29001.21001.24001.24003,463,500
Aug 27, 20241.22001.25001.22001.23001.23001,848,400
Aug 26, 20241.19001.25001.17001.22001.22002,949,800
Aug 23, 20241.15001.20001.07001.18001.18007,317,100
Aug 22, 20241.19001.20001.14001.20001.20002,740,200
Aug 21, 20241.22001.24001.18001.19001.19004,582,800
Aug 20, 20241.25001.29001.23001.24001.24003,004,400
Aug 19, 20241.30001.31001.24001.25001.25002,767,200
Aug 16, 20241.29001.31001.23001.29001.29008,629,300
Aug 15, 20241.17001.27001.17001.25001.25009,107,200
Aug 14, 20241.20001.22001.14001.16001.16002,702,400
Aug 13, 20241.16001.20001.13001.16001.16001,991,900
Aug 12, 20241.24001.29001.19001.19001.19004,496,800
Aug 9, 20241.24001.29001.19001.24001.24008,273,600
Aug 8, 20241.11001.25001.06001.19001.190012,453,200
Aug 7, 20241.05001.12001.02001.11001.110011,071,200
Aug 6, 20241.06001.13001.01001.02001.020010,618,200
Aug 5, 20241.10001.19000.98001.01001.010014,020,900
Aug 2, 20241.30001.37001.15001.20001.200011,347,200
Aug 1, 20241.33001.38001.27001.31001.31008,734,900
Jul 31, 20241.19001.33001.14001.31001.310014,571,600
Jul 30, 20241.14001.24001.12001.16001.16007,456,000
Jul 29, 20241.15001.25001.08001.14001.140018,658,100
Jul 26, 20240.92001.18000.92001.15001.150020,710,900
Jul 25, 20240.90000.92500.90000.92000.92002,568,500
Jul 24, 20240.90000.96000.89000.92500.925011,653,000
Jul 23, 20240.89000.90500.88000.90000.90001,455,900
Jul 22, 20240.88500.90000.87500.89000.89001,135,400
Jul 19, 20240.90000.91000.88000.89000.89002,259,800
Jul 18, 20240.90000.91000.89000.90000.90001,925,600
Jul 17, 20240.91500.94000.90500.92000.92004,203,200
Jul 16, 20240.89500.93000.87500.91500.91505,458,800
Jul 15, 20240.89000.91000.88000.89000.89002,094,700
Jul 12, 20240.90500.91500.87000.90000.90003,595,000
Jul 11, 20240.94000.95500.90000.91000.91005,530,500
Jul 10, 20240.85500.94000.83000.92500.925011,097,400
Jul 9, 20240.91000.91000.83000.85500.85508,329,500
Jul 5, 20240.92500.94000.90000.90000.90003,719,000
Jul 4, 20240.95500.97500.88500.91500.915023,601,200
Jul 3, 20240.80000.99000.55000.95000.9500143,104,400

Related Tickers

5036.KL Edaran Berhad
1.4500
0.00%
 
0123.KL Privasia Technology Berhad
0.0850
+6.25%
 
0106.KL Rexit Berhad
0.5600
0.00%
 
0265.KL Infomina Berhad
0.8600
-1.15%
 
0056.KL NCT Alliance Berhad
0.4800
0.00%
 
0277.KL Cloudpoint Technology Berhad
0.7500
+0.67%
 
0249.KL LGMS Berhad
0.9850
+2.60%
 
0126.KL Microlink Solutions Berhad
0.1700
+3.03%
 
0138.KL My E.G. Services Berhad
0.9100
+0.55%