HUBLine Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.035	0.040	0.035	0.040	0.040	11,600
2023-11-24	0.035	0.040	0.035	0.040	0.040	35,000
2023-11-23	0.040	0.040	0.035	0.040	0.040	1,590,000
2023-11-22	0.035	0.040	0.035	0.040	0.040	6,995,000
2023-11-20	0.040	0.040	0.035	0.040	0.040	16,749,600
2023-11-17	0.035	0.040	0.035	0.040	0.040	26,600
2023-11-16	0.035	0.040	0.035	0.040	0.040	11,000
2023-11-15	0.035	0.040	0.035	0.040	0.040	160,000
2023-11-14	0.035	0.040	0.035	0.040	0.040	13,100
2023-11-10	0.035	0.040	0.035	0.040	0.040	45,600
2023-11-09	0.035	0.040	0.035	0.040	0.040	274,100
2023-11-08	0.035	0.040	0.035	0.040	0.040	102,200
2023-11-07	0.035	0.040	0.035	0.035	0.035	220,000
2023-11-06	0.035	0.040	0.035	0.040	0.040	106,500
2023-11-03	0.040	0.040	0.040	0.040	0.040	100,000
2023-11-02	0.035	0.040	0.035	0.040	0.040	69,800
2023-11-01	0.035	0.040	0.035	0.040	0.040	122,400
2023-10-31	0.035	0.040	0.035	0.040	0.040	310,000
2023-10-27	0.035	0.040	0.035	0.040	0.040	161,500
2023-10-26	0.040	0.040	0.040	0.040	0.040	1,618,300
2023-10-23	0.040	0.040	0.035	0.040	0.040	119,000
2023-10-20	0.035	0.040	0.035	0.040	0.040	56,500
2023-10-19	0.040	0.040	0.040	0.040	0.040	43,800
2023-10-18	0.040	0.040	0.040	0.040	0.040	90,000
2023-10-16	0.040	0.040	0.040	0.040	0.040	400
2023-10-13	0.035	0.040	0.035	0.040	0.040	1,066,400
2023-10-12	0.035	0.040	0.035	0.040	0.040	37,300
2023-10-11	0.035	0.040	0.035	0.040	0.040	18,500
2023-10-10	0.040	0.040	0.040	0.040	0.040	210,000
2023-10-09	0.040	0.040	0.035	0.040	0.040	327,100
2023-10-06	0.040	0.040	0.040	0.040	0.040	30,000
2023-10-04	0.040	0.040	0.035	0.040	0.040	112,900
2023-10-03	0.035	0.040	0.035	0.040	0.040	837,300
2023-10-02	0.040	0.045	0.040	0.045	0.045	2,718,400
2023-09-29	0.040	0.045	0.035	0.045	0.045	3,336,200
2023-09-27	0.035	0.040	0.035	0.040	0.040	8,000
2023-09-26	0.035	0.040	0.035	0.040	0.040	818,700
2023-09-25	0.040	0.040	0.040	0.040	0.040	57,400
2023-09-22	0.040	0.040	0.035	0.040	0.040	84,900
2023-09-21	0.040	0.040	0.035	0.040	0.040	5,110,100
2023-09-20	0.040	0.045	0.040	0.045	0.045	142,100
2023-09-19	0.045	0.045	0.045	0.045	0.045	20,000
2023-09-18	0.040	0.045	0.040	0.045	0.045	752,000
2023-09-15	0.040	0.045	0.040	0.045	0.045	2,950,600
2023-09-14	0.040	0.045	0.040	0.040	0.040	7,775,400
2023-09-13	0.040	0.045	0.035	0.040	0.040	6,462,600
2023-09-12	0.040	0.040	0.040	0.040	0.040	103,600
2023-09-11	0.040	0.040	0.035	0.040	0.040	216,000
2023-09-08	0.035	0.040	0.035	0.040	0.040	30,500
2023-09-07	0.040	0.040	0.040	0.040	0.040	260,000
2023-09-06	0.040	0.040	0.035	0.040	0.040	567,500
2023-09-05	0.035	0.040	0.035	0.040	0.040	516,300
2023-09-04	0.040	0.040	0.040	0.040	0.040	719,500
2023-09-01	0.035	0.040	0.035	0.040	0.040	460,000
2023-08-30	0.045	0.045	0.040	0.040	0.040	2,260,200
2023-08-29	0.040	0.045	0.040	0.045	0.045	555,500
2023-08-28	0.040	0.045	0.035	0.040	0.040	5,442,900
2023-08-25	0.045	0.045	0.040	0.045	0.045	319,600
2023-08-24	0.040	0.045	0.040	0.045	0.045	2,210,000
2023-08-23	0.040	0.045	0.040	0.045	0.045	759,800

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.