HUBLine Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 564,000 |
| 2023-05-19 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 275,000 |
| 2023-05-18 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,220,500 |
| 2023-05-17 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 60,900 |
| 2023-05-16 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 126,500 |
| 2023-05-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 380,100 |
| 2023-05-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 482,900 |
| 2023-05-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 15,500 |
| 2023-05-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 363,900 |
| 2023-05-09 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 355,500 |
| 2023-05-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 645,500 |
| 2023-05-05 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 635,000 |
| 2023-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 320,000 |
| 2023-05-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 383,900 |
| 2023-04-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 303,000 |
| 2023-04-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 250,000 |
| 2023-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 163,500 |
| 2023-04-25 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 354,700 |
| 2023-04-20 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 3,157,100 |
| 2023-04-19 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 10,182,800 |
| 2023-04-18 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 837,700 |
| 2023-04-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 719,700 |
| 2023-04-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 475,500 |
| 2023-04-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 252,400 |
| 2023-04-12 | 0.035 | 0.045 | 0.035 | 0.040 | 0.040 | 9,113,900 |
| 2023-04-11 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 951,400 |
| 2023-04-10 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 20,228,500 |
| 2023-04-07 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 842,000 |
| 2023-04-06 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 3,822,200 |
| 2023-04-05 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,177,200 |
| 2023-04-04 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,109,700 |
| 2023-04-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,585,000 |
| 2023-03-31 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 5,124,000 |
| 2023-03-30 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 850,000 |
| 2023-03-29 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 791,000 |
| 2023-03-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 815,000 |
| 2023-03-27 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 750,000 |
| 2023-03-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 235,000 |
| 2023-03-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,230,000 |
| 2023-03-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 125,100 |
| 2023-03-21 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 198,500 |
| 2023-03-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 287,500 |
| 2023-03-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 471,500 |
| 2023-03-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 120,000 |
| 2023-03-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,153,700 |
| 2023-03-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 110,100 |
| 2023-03-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,640,000 |
| 2023-03-10 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 55,900 |
| 2023-03-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 400,800 |
| 2023-03-08 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 77,700 |
| 2023-03-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2023-03-06 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 705,400 |
| 2023-03-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 100,800 |
| 2023-03-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 496,000 |
| 2023-03-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 670,000 |
| 2023-02-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 3,453,000 |
| 2023-02-27 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 14,565,000 |
| 2023-02-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 63,500 |
| 2023-02-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,237,600 |
| 2023-02-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,694,100 |
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.