HUBLine Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.040	0.040	0.035	0.040	0.040	955,000
2022-11-17	0.040	0.040	0.035	0.040	0.040	559,000
2022-11-16	0.040	0.040	0.040	0.040	0.040	1,304,500
2022-11-15	0.040	0.040	0.035	0.040	0.040	19,513,100
2022-11-14	0.045	0.045	0.040	0.045	0.045	879,300
2022-11-11	0.040	0.045	0.040	0.045	0.045	1,642,700
2022-11-10	0.040	0.050	0.040	0.040	0.040	35,323,500
2022-11-09	0.040	0.045	0.035	0.040	0.040	15,731,500
2022-11-08	0.035	0.040	0.035	0.040	0.040	1,093,000
2022-11-07	0.040	0.040	0.035	0.040	0.040	215,000
2022-11-04	0.035	0.040	0.035	0.040	0.040	900,000
2022-11-03	0.035	0.040	0.035	0.040	0.040	588,400
2022-11-02	0.040	0.040	0.035	0.040	0.040	1,656,300
2022-11-01	0.040	0.040	0.035	0.040	0.040	530,600
2022-10-31	0.040	0.040	0.040	0.040	0.040	2,009,000
2022-10-28	0.035	0.040	0.035	0.040	0.040	1,008,700
2022-10-27	0.035	0.040	0.035	0.040	0.040	2,810,000
2022-10-26	0.035	0.040	0.035	0.040	0.040	90,000
2022-10-25	0.035	0.040	0.035	0.040	0.040	1,354,000
2022-10-20	0.035	0.040	0.035	0.040	0.040	22,700
2022-10-19	0.035	0.040	0.035	0.040	0.040	21,800
2022-10-18	0.040	0.040	0.035	0.040	0.040	130,000
2022-10-17	0.035	0.040	0.035	0.040	0.040	16,500
2022-10-14	0.035	0.040	0.035	0.040	0.040	670,000
2022-10-13	0.035	0.040	0.035	0.040	0.040	400,000
2022-10-12	0.040	0.040	0.040	0.040	0.040	181,500
2022-10-11	0.040	0.040	0.035	0.035	0.035	341,500
2022-10-07	0.040	0.040	0.035	0.040	0.040	132,400
2022-10-06	0.040	0.040	0.040	0.040	0.040	394,000
2022-10-05	0.035	0.040	0.035	0.040	0.040	2,300,100
2022-10-04	0.035	0.040	0.035	0.040	0.040	1,957,500
2022-10-03	0.035	0.040	0.035	0.040	0.040	1,643,500
2022-09-30	0.035	0.040	0.035	0.040	0.040	2,211,000
2022-09-29	0.035	0.040	0.035	0.040	0.040	535,400
2022-09-28	0.040	0.040	0.040	0.040	0.040	190,000
2022-09-27	0.040	0.040	0.040	0.040	0.040	210,000
2022-09-26	0.040	0.040	0.035	0.040	0.040	1,749,400
2022-09-23	0.035	0.040	0.035	0.040	0.040	1,557,000
2022-09-22	0.035	0.040	0.035	0.040	0.040	710,000
2022-09-21	0.035	0.040	0.035	0.040	0.040	480,000
2022-09-20	0.040	0.040	0.035	0.040	0.040	345,000
2022-09-19	0.035	0.040	0.035	0.040	0.040	1,622,000
2022-09-15	0.035	0.040	0.035	0.040	0.040	1,498,800
2022-09-13	0.035	0.040	0.035	0.040	0.040	10,100
2022-09-12	0.035	0.040	0.035	0.040	0.040	129,500
2022-09-09	0.035	0.040	0.035	0.040	0.040	866,000
2022-09-08	0.035	0.040	0.035	0.040	0.040	45,000
2022-09-07	0.035	0.040	0.035	0.040	0.040	1,145,000
2022-09-06	0.035	0.040	0.035	0.040	0.040	560,000
2022-09-05	0.035	0.040	0.035	0.040	0.040	650,200
2022-09-02	0.035	0.040	0.035	0.040	0.040	800,000
2022-09-01	0.035	0.040	0.035	0.040	0.040	922,500
2022-08-30	0.040	0.040	0.035	0.040	0.040	561,800
2022-08-29	0.040	0.040	0.040	0.040	0.040	600,000
2022-08-26	0.035	0.040	0.035	0.040	0.040	110,000
2022-08-25	0.035	0.040	0.035	0.040	0.040	213,900
2022-08-24	0.035	0.040	0.035	0.040	0.040	1,430,000
2022-08-23	0.035	0.040	0.035	0.040	0.040	619,700
2022-08-22	0.040	0.040	0.035	0.040	0.040	1,885,100
2022-08-19	0.035	0.040	0.035	0.040	0.040	1,552,200

← NewerPage 17 of 21 · 1,224 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.