HUBLine Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.035	0.040	0.035	0.040	0.040	25,800
2022-08-16	0.035	0.040	0.035	0.040	0.040	12,700
2022-08-15	0.035	0.040	0.035	0.040	0.040	205,900
2022-08-12	0.040	0.040	0.035	0.040	0.040	709,100
2022-08-10	0.035	0.040	0.035	0.040	0.040	26,600
2022-08-09	0.040	0.040	0.040	0.040	0.040	260,000
2022-08-08	0.040	0.040	0.035	0.040	0.040	740,200
2022-08-05	0.040	0.040	0.040	0.040	0.040	1,570,000
2022-08-04	0.035	0.040	0.035	0.040	0.040	165,900
2022-08-03	0.040	0.040	0.035	0.040	0.040	360,900
2022-08-02	0.040	0.040	0.035	0.040	0.040	294,000
2022-08-01	0.040	0.040	0.035	0.040	0.040	400,800
2022-07-29	0.040	0.040	0.040	0.040	0.040	5,895,000
2022-07-28	0.040	0.045	0.040	0.040	0.040	9,727,000
2022-07-27	0.035	0.040	0.035	0.040	0.040	3,062,300
2022-07-26	0.040	0.040	0.035	0.040	0.040	609,900
2022-07-25	0.035	0.040	0.035	0.040	0.040	1,990,100
2022-07-22	0.035	0.040	0.035	0.040	0.040	1,442,900
2022-07-21	0.040	0.040	0.035	0.040	0.040	1,481,400
2022-07-20	0.035	0.040	0.035	0.040	0.040	264,400
2022-07-19	0.035	0.040	0.035	0.040	0.040	5,551,600
2022-07-18	0.035	0.040	0.035	0.040	0.040	836,800
2022-07-15	0.040	0.040	0.035	0.040	0.040	160,000
2022-07-14	0.040	0.040	0.035	0.040	0.040	125,500
2022-07-13	0.035	0.040	0.035	0.040	0.040	15,000
2022-07-12	0.035	0.040	0.035	0.040	0.040	726,000
2022-07-08	0.040	0.040	0.035	0.040	0.040	786,800
2022-07-07	0.040	0.040	0.035	0.040	0.040	2,278,900
2022-07-06	0.035	0.040	0.035	0.040	0.040	1,400,500
2022-07-05	0.035	0.040	0.035	0.040	0.040	2,602,900
2022-07-04	0.035	0.040	0.035	0.040	0.040	5,357,500
2022-07-01	0.035	0.040	0.035	0.040	0.040	1,747,900
2022-06-30	0.035	0.040	0.035	0.040	0.040	3,429,500
2022-06-29	0.035	0.040	0.035	0.040	0.040	480,900
2022-06-28	0.035	0.040	0.035	0.040	0.040	460,200
2022-06-27	0.035	0.040	0.035	0.040	0.040	528,900
2022-06-24	0.040	0.040	0.035	0.040	0.040	5,410,000
2022-06-23	0.040	0.040	0.040	0.040	0.040	1,111,600
2022-06-22	0.035	0.040	0.035	0.040	0.040	847,500
2022-06-21	0.040	0.040	0.035	0.040	0.040	1,959,000
2022-06-20	0.035	0.040	0.035	0.040	0.040	1,012,500
2022-06-17	0.040	0.040	0.035	0.040	0.040	6,619,100
2022-06-16	0.035	0.040	0.035	0.040	0.040	1,375,000
2022-06-15	0.035	0.040	0.035	0.040	0.040	1,045,000
2022-06-14	0.035	0.040	0.035	0.040	0.040	3,243,300
2022-06-13	0.035	0.040	0.035	0.040	0.040	1,004,200
2022-06-10	0.035	0.040	0.035	0.040	0.040	1,701,900
2022-06-09	0.035	0.040	0.035	0.040	0.040	370,000
2022-06-08	0.035	0.040	0.035	0.040	0.040	210,100
2022-06-07	0.035	0.040	0.035	0.040	0.040	536,900
2022-06-03	0.035	0.040	0.035	0.040	0.040	45,300
2022-06-02	0.035	0.040	0.035	0.040	0.040	1,099,500
2022-06-01	0.035	0.040	0.035	0.040	0.040	2,700,000
2022-05-31	0.035	0.040	0.035	0.040	0.040	968,100
2022-05-30	0.035	0.040	0.035	0.040	0.040	1,808,600
2022-05-27	0.035	0.040	0.035	0.040	0.040	1,314,000
2022-05-26	0.035	0.040	0.035	0.040	0.040	1,757,100
2022-05-25	0.040	0.040	0.035	0.040	0.040	2,345,500
2022-05-24	0.040	0.040	0.035	0.040	0.040	7,867,500
2022-05-23	0.035	0.040	0.035	0.040	0.040	3,530,100

← NewerPage 18 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.