Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.420	1.430	1.390	1.410	1.288	172,100
2024-08-19	1.390	1.440	1.390	1.420	1.297	670,600
2024-08-16	1.380	1.410	1.380	1.390	1.270	148,600
2024-08-15	1.360	1.380	1.350	1.380	1.261	126,100
2024-08-14	1.370	1.380	1.350	1.360	1.243	180,400
2024-08-13	1.390	1.390	1.360	1.360	1.243	187,500
2024-08-12	1.410	1.410	1.380	1.400	1.279	114,600
2024-08-09	1.390	1.420	1.390	1.410	1.288	246,300
2024-08-08	1.400	1.400	1.350	1.370	1.252	187,500
2024-08-07	1.370	1.420	1.350	1.390	1.270	285,900
2024-08-06	1.350	1.380	1.290	1.350	1.234	654,900
2024-08-05	1.440	1.440	1.280	1.350	1.234	1,846,400
2024-08-02	1.530	1.530	1.460	1.480	1.352	718,700
2024-08-01	1.520	1.550	1.520	1.540	1.407	209,300
2024-07-31	1.510	1.530	1.480	1.510	1.380	200,800
2024-07-30	1.530	1.530	1.510	1.510	1.380	105,200
2024-07-29	1.510	1.530	1.500	1.530	1.398	157,600
2024-07-26	1.520	1.520	1.470	1.500	1.371	565,700
2024-07-25	1.540	1.540	1.510	1.510	1.380	158,000
2024-07-24	1.580	1.580	1.530	1.540	1.407	118,900
2024-07-23	1.570	1.580	1.540	1.570	1.435	82,000
2024-07-22	1.560	1.570	1.480	1.570	1.435	580,000
2024-07-19	1.590	1.590	1.560	1.560	1.425	189,200
2024-07-18	1.560	1.600	1.540	1.590	1.453	330,100
2024-07-17	1.580	1.580	1.550	1.560	1.425	308,700
2024-07-16	1.550	1.580	1.530	1.580	1.444	726,500
2024-07-15	1.580	1.590	1.530	1.550	1.416	688,200
2024-07-12	1.540	1.600	1.540	1.560	1.425	720,600
2024-07-11	1.520	1.550	1.510	1.530	1.398	405,900
2024-07-10	1.530	1.550	1.510	1.520	1.389	488,700
2024-07-09	1.560	1.570	1.520	1.530	1.398	1,732,900
2024-07-05	1.630	1.630	1.580	1.590	1.453	458,500
2024-07-04	1.650	1.650	1.610	1.630	1.489	307,700
2024-07-03	1.630	1.650	1.610	1.650	1.508	481,900
2024-07-02	1.590	1.630	1.590	1.630	1.489	259,000
2024-07-01	1.600	1.630	1.570	1.600	1.462	806,300
2024-06-28	1.590	1.600	1.580	1.590	1.453	145,900
2024-06-27	1.640	1.640	1.580	1.580	1.444	327,400
2024-06-26	1.570	1.620	1.570	1.620	1.480	457,100
2024-06-25	1.620	1.620	1.550	1.560	1.425	1,002,400
2024-06-24	1.650	1.650	1.600	1.620	1.480	558,100
2024-06-21	1.660	1.660	1.600	1.640	1.498	606,400
2024-06-20	1.660	1.660	1.610	1.620	1.480	475,500
2024-06-19	1.670	1.690	1.650	1.670	1.526	554,200
2024-06-18	1.670	1.680	1.630	1.650	1.508	666,400
2024-06-14	1.590	1.650	1.590	1.650	1.508	1,595,400
2024-06-13	1.570	1.640	1.560	1.580	1.444	1,393,400
2024-06-12	1.670	1.670	1.530	1.570	1.435	6,713,400
2024-06-11	1.820	1.840	1.670	1.700	1.553	3,157,900
2024-06-10	1.740	1.830	1.740	1.820	1.663	1,902,800
2024-06-07	1.680	1.730	1.670	1.720	1.572	950,800
2024-06-06	1.690	1.690	1.660	1.680	1.535	448,200
2024-06-05	1.700	1.710	1.630	1.690	1.544	1,315,200
2024-06-04	1.680	1.750	1.670	1.700	1.553	2,695,500
2024-05-31	1.580	1.610	1.540	1.600	1.462	621,800
2024-05-30	1.640	1.640	1.590	1.620	1.480	754,500
2024-05-29	1.630	1.650	1.590	1.640	1.498	1,623,000
2024-05-28	1.620	1.660	1.580	1.630	1.489	606,900
2024-05-27	1.540	1.720	1.540	1.620	1.480	2,986,600
2024-05-24	1.510	1.520	1.440	1.500	1.371	1,067,300

← NewerPage 10 of 21 · 1,233 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.