HUBLine Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,400,000 |
| 2022-05-19 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,149,800 |
| 2022-05-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 659,200 |
| 2022-05-17 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 590,200 |
| 2022-05-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 4,712,400 |
| 2022-05-12 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 282,500 |
| 2022-05-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 375,800 |
| 2022-05-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 422,000 |
| 2022-05-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 648,200 |
| 2022-05-06 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 618,100 |
| 2022-05-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 110,000 |
| 2022-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 252,500 |
| 2022-04-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 550,500 |
| 2022-04-27 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 577,000 |
| 2022-04-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 520,000 |
| 2022-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 510,000 |
| 2022-04-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 425,000 |
| 2022-04-21 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 676,200 |
| 2022-04-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 349,600 |
| 2022-04-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 499,300 |
| 2022-04-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 420,000 |
| 2022-04-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 720,900 |
| 2022-04-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 775,800 |
| 2022-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,004,000 |
| 2022-04-11 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 23,532,100 |
| 2022-04-08 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 24,407,900 |
| 2022-04-07 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 559,000 |
| 2022-04-06 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 82,100 |
| 2022-04-05 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 21,300 |
| 2022-04-04 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 207,500 |
| 2022-04-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 550,000 |
| 2022-03-31 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 9,539,200 |
| 2022-03-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 7,843,700 |
| 2022-03-29 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 513,100 |
| 2022-03-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 330,000 |
| 2022-03-25 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 201,100 |
| 2022-03-24 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 931,000 |
| 2022-03-23 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 362,600 |
| 2022-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 120,000 |
| 2022-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 311,000 |
| 2022-03-18 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 630,000 |
| 2022-03-17 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 602,500 |
| 2022-03-16 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 620,000 |
| 2022-03-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 749,500 |
| 2022-03-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 885,000 |
| 2022-03-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 477,500 |
| 2022-03-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 385,900 |
| 2022-03-09 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,939,300 |
| 2022-03-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,003,000 |
| 2022-03-07 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 3,602,000 |
| 2022-03-04 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 230,100 |
| 2022-03-03 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 2,389,600 |
| 2022-03-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,098,900 |
| 2022-02-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 989,000 |
| 2022-02-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 215,000 |
| 2022-02-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 272,600 |
| 2022-02-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 806,600 |
| 2022-02-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2022-02-21 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 812,500 |
| 2022-02-18 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 653,000 |
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.