Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.240	1.250	1.230	1.240	1.240	29,200
2026-10-16	1.240	1.240	1.240	1.240	1.240	2,300
2026-10-15	1.230	1.230	1.230	1.230	1.230	18,100
2026-10-14	1.270	1.270	1.220	1.230	1.230	142,400
2026-10-13	1.250	1.260	1.250	1.260	1.260	29,500
2026-10-12	1.250	1.260	1.250	1.260	1.260	19,600
2026-10-09	1.260	1.260	1.250	1.250	1.250	6,700
2026-10-08	1.250	1.250	1.240	1.240	1.240	57,100
2026-10-07	1.260	1.270	1.250	1.250	1.250	68,400
2026-10-06	1.290	1.290	1.260	1.260	1.260	123,100
2026-10-05	1.270	1.280	1.270	1.280	1.280	10,100
2026-10-02	1.280	1.280	1.260	1.280	1.280	48,000
2026-10-01	1.280	1.290	1.280	1.290	1.290	5,400
2026-09-30	1.310	1.310	1.290	1.300	1.300	48,200
2026-09-29	1.300	1.300	1.300	1.300	1.300	5,000
2026-09-28	1.330	1.330	1.310	1.320	1.320	44,600
2026-09-25	1.310	1.310	1.310	1.310	1.310	15,600
2026-09-24	1.310	1.320	1.310	1.320	1.320	36,100
2026-09-23	1.320	1.340	1.310	1.310	1.310	42,400
2026-09-22	1.310	1.330	1.310	1.330	1.330	23,200
2026-09-21	1.320	1.330	1.300	1.300	1.300	54,500
2026-09-18	1.300	1.300	1.300	1.300	1.300	100
2026-09-17	1.290	1.330	1.280	1.320	1.320	107,800
2026-09-16	1.290	1.290	1.290	1.290	1.290	0
2026-09-15	1.330	1.330	1.290	1.290	1.290	90,300
2026-09-14	1.320	1.320	1.320	1.320	1.320	36,500
2026-09-11	1.330	1.340	1.320	1.320	1.320	91,800
2026-09-10	1.330	1.340	1.310	1.340	1.340	60,600
2026-09-09	1.340	1.340	1.320	1.340	1.340	73,100
2026-09-08	1.300	1.330	1.300	1.320	1.320	109,100
2026-09-07	1.280	1.290	1.280	1.290	1.290	40,700
2026-09-04	1.270	1.290	1.270	1.280	1.280	14,400
2026-09-03	1.290	1.290	1.270	1.270	1.270	103,200
2026-09-02	1.270	1.290	1.250	1.290	1.290	48,700
2026-09-01	1.280	1.280	1.250	1.270	1.270	281,400
2026-08-31	1.270	1.270	1.270	1.270	1.270	0
2026-08-28	1.300	1.310	1.270	1.270	1.270	164,800
2026-08-27	1.320	1.320	1.320	1.320	1.320	6,000
2026-08-26	1.320	1.320	1.310	1.320	1.320	18,400
2026-08-25	1.340	1.340	1.340	1.340	1.340	0
2026-08-24	1.310	1.350	1.310	1.340	1.340	34,200
2026-08-21	1.300	1.310	1.300	1.300	1.300	4,100
2026-08-20	1.300	1.300	1.300	1.300	1.300	4,900
2026-08-19	1.300	1.300	1.300	1.300	1.300	17,600
2026-08-18	1.300	1.300	1.300	1.300	1.300	15,100
2026-08-17	1.300	1.300	1.300	1.300	1.300	100
2026-08-14	1.330	1.330	1.300	1.300	1.300	17,100
2026-08-13	1.280	1.330	1.280	1.330	1.330	37,300
2026-08-12	1.280	1.300	1.280	1.300	1.300	52,800
2026-08-11	1.290	1.290	1.280	1.280	1.280	20,500
2026-08-10	1.280	1.290	1.280	1.290	1.290	43,200
2026-08-07	1.290	1.290	1.290	1.290	1.290	33,000
2026-08-06	1.290	1.290	1.290	1.290	1.290	2,100
2026-08-05	1.290	1.290	1.280	1.290	1.290	35,000
2026-08-04	1.270	1.290	1.270	1.290	1.290	9,200
2026-08-03	1.270	1.290	1.270	1.290	1.290	50,000
2026-07-31	1.270	1.280	1.270	1.280	1.280	200
2026-07-30	1.280	1.280	1.270	1.280	1.280	175,700
2026-07-29	1.280	1.280	1.280	1.280	1.280	60,800
2026-07-28	1.270	1.280	1.270	1.280	1.280	28,200

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0400 MYR
2025-10-30	0.0300 MYR
2025-03-13	0.0300 MYR
2024-11-28	0.0300 MYR
2024-03-14	0.0300 MYR
2023-11-29	0.0300 MYR
2023-03-14	0.0300 MYR
2022-11-29	0.0250 MYR
2021-12-21	0.0250 MYR
2021-01-05	0.0100 MYR
2019-12-13	0.0100 MYR
2019-01-03	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.