HUBLine Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.040	0.040	0.035	0.040	0.040	711,000
2022-02-16	0.040	0.040	0.035	0.040	0.040	1,875,000
2022-02-15	0.040	0.040	0.035	0.040	0.040	5,000
2022-02-14	0.040	0.040	0.040	0.040	0.040	1,520,000
2022-02-11	0.035	0.040	0.035	0.040	0.040	870,600
2022-02-10	0.035	0.040	0.035	0.040	0.040	199,100
2022-02-09	0.040	0.040	0.035	0.040	0.040	432,500
2022-02-08	0.035	0.045	0.035	0.040	0.040	8,351,400
2022-02-07	0.040	0.040	0.040	0.040	0.040	1,112,300
2022-02-04	0.040	0.045	0.040	0.040	0.040	19,320,400
2022-02-03	0.035	0.040	0.035	0.040	0.040	31,300
2022-01-31	0.040	0.040	0.040	0.040	0.040	100,600
2022-01-28	0.035	0.040	0.035	0.040	0.040	42,200
2022-01-27	0.040	0.040	0.040	0.040	0.040	237,000
2022-01-26	0.040	0.040	0.035	0.040	0.040	1,230,000
2022-01-25	0.035	0.040	0.035	0.040	0.040	463,900
2022-01-24	0.035	0.040	0.035	0.040	0.040	101,100
2022-01-21	0.035	0.040	0.035	0.040	0.040	17,600
2022-01-20	0.040	0.040	0.040	0.040	0.040	225,900
2022-01-19	0.035	0.040	0.035	0.040	0.040	120,000
2022-01-17	0.040	0.040	0.035	0.040	0.040	372,600
2022-01-14	0.040	0.040	0.035	0.040	0.040	876,300
2022-01-13	0.040	0.040	0.040	0.040	0.040	5,219,100
2022-01-12	0.040	0.045	0.040	0.045	0.045	1,831,400
2022-01-11	0.045	0.045	0.040	0.040	0.040	240,000
2022-01-10	0.040	0.045	0.040	0.045	0.045	5,457,000
2022-01-07	0.040	0.045	0.040	0.040	0.040	10,118,400
2022-01-06	0.035	0.040	0.035	0.040	0.040	1,777,000
2022-01-05	0.035	0.040	0.035	0.040	0.040	408,200
2022-01-04	0.040	0.040	0.035	0.040	0.040	151,400
2022-01-03	0.035	0.040	0.035	0.040	0.040	451,200
2021-12-31	0.040	0.040	0.035	0.040	0.040	938,300
2021-12-30	0.040	0.040	0.035	0.040	0.040	1,436,100
2021-12-29	0.035	0.040	0.035	0.040	0.040	507,000
2021-12-28	0.040	0.040	0.035	0.040	0.040	322,900
2021-12-27	0.035	0.040	0.035	0.040	0.040	216,800
2021-12-24	0.040	0.040	0.035	0.040	0.040	220,100
2021-12-23	0.035	0.040	0.035	0.040	0.040	232,900
2021-12-22	0.040	0.040	0.040	0.040	0.040	700,000
2021-12-21	0.040	0.040	0.040	0.040	0.040	1,100
2021-12-20	0.040	0.040	0.040	0.040	0.040	11,175,400
2021-12-17	0.035	0.040	0.035	0.040	0.040	496,700
2021-12-16	0.035	0.040	0.035	0.040	0.040	902,700
2021-12-15	0.035	0.040	0.035	0.040	0.040	899,000
2021-12-14	0.035	0.040	0.035	0.040	0.040	142,500
2021-12-13	0.035	0.040	0.035	0.040	0.040	244,300
2021-12-10	0.040	0.040	0.040	0.040	0.040	250,000
2021-12-09	0.040	0.040	0.040	0.040	0.040	300,000
2021-12-08	0.035	0.040	0.035	0.040	0.040	1,030,000
2021-12-07	0.035	0.040	0.035	0.040	0.040	522,500
2021-12-02	0.035	0.040	0.035	0.040	0.040	36,000
2021-12-01	0.040	0.040	0.040	0.040	0.040	3,978,300
2021-11-30	0.040	0.040	0.040	0.040	0.040	6,276,000
2021-11-29	0.040	0.040	0.035	0.040	0.040	358,000
2021-11-26	0.040	0.040	0.040	0.040	0.040	14,028,000
2021-11-25	0.040	0.040	0.040	0.040	0.040	1,595,200
2021-11-24	0.040	0.040	0.040	0.040	0.040	2,510,000
2021-11-23	0.040	0.045	0.040	0.045	0.045	685,100
2021-11-22	0.040	0.045	0.040	0.040	0.040	870,800
2021-11-19	0.040	0.045	0.040	0.045	0.045	1,005,000

← NewerPage 20 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.