Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	1.530	1.550	1.500	1.530	1.398	268,100
2024-05-21	1.550	1.560	1.500	1.520	1.389	441,900
2024-05-20	1.510	1.570	1.510	1.540	1.407	1,097,900
2024-05-17	1.490	1.510	1.470	1.500	1.371	382,700
2024-05-16	1.520	1.540	1.470	1.480	1.352	587,600
2024-05-15	1.520	1.540	1.480	1.520	1.389	681,500
2024-05-14	1.480	1.530	1.470	1.520	1.389	1,090,400
2024-05-13	1.440	1.490	1.440	1.490	1.361	1,132,300
2024-05-10	1.390	1.440	1.380	1.430	1.307	751,700
2024-05-09	1.430	1.430	1.370	1.380	1.261	565,600
2024-05-08	1.380	1.410	1.380	1.400	1.279	595,500
2024-05-07	1.370	1.390	1.350	1.380	1.261	468,600
2024-05-06	1.340	1.410	1.340	1.380	1.261	2,544,100
2024-05-03	1.280	1.340	1.270	1.340	1.224	1,518,500
2024-05-02	1.290	1.290	1.260	1.270	1.160	281,900
2024-04-30	1.300	1.300	1.280	1.290	1.179	294,400
2024-04-29	1.260	1.320	1.260	1.300	1.188	1,455,200
2024-04-26	1.240	1.260	1.240	1.260	1.151	359,100
2024-04-25	1.240	1.250	1.220	1.240	1.133	203,400
2024-04-24	1.210	1.230	1.210	1.230	1.124	170,000
2024-04-23	1.210	1.240	1.210	1.210	1.106	184,900
2024-04-22	1.210	1.210	1.210	1.210	1.106	33,200
2024-04-19	1.230	1.240	1.200	1.200	1.096	302,600
2024-04-18	1.220	1.230	1.220	1.230	1.124	109,300
2024-04-17	1.200	1.220	1.200	1.210	1.106	96,800
2024-04-16	1.210	1.220	1.190	1.200	1.096	367,300
2024-04-15	1.230	1.230	1.220	1.220	1.115	181,600
2024-04-12	1.230	1.250	1.230	1.240	1.133	607,500
2024-04-09	1.200	1.230	1.200	1.220	1.115	222,800
2024-04-08	1.210	1.210	1.200	1.200	1.096	226,100
2024-04-05	1.210	1.210	1.200	1.210	1.106	101,300
2024-04-04	1.210	1.210	1.190	1.210	1.106	352,600
2024-04-03	1.190	1.210	1.190	1.200	1.096	209,000
2024-04-02	1.200	1.210	1.190	1.190	1.087	233,300
2024-04-01	1.200	1.210	1.190	1.190	1.087	229,100
2024-03-29	1.200	1.210	1.190	1.210	1.106	96,700
2024-03-27	1.200	1.200	1.190	1.200	1.096	105,500
2024-03-26	1.200	1.200	1.200	1.200	1.096	67,200
2024-03-25	1.190	1.230	1.190	1.200	1.096	100,300
2024-03-22	1.220	1.220	1.190	1.200	1.096	223,600
2024-03-21	1.210	1.220	1.200	1.200	1.096	175,100
2024-03-20	1.210	1.230	1.210	1.220	1.115	103,400
2024-03-19	1.250	1.250	1.190	1.210	1.106	989,600
2024-03-18	1.260	1.260	1.240	1.240	1.133	67,500
2024-03-15	1.240	1.250	1.230	1.250	1.142	230,100
2024-03-14	1.210	1.240	1.210	1.240	1.133	425,900
2024-03-13	1.240	1.240	1.230	1.240	1.106	147,700
2024-03-12	1.250	1.250	1.200	1.240	1.106	236,000
2024-03-11	1.250	1.250	1.240	1.250	1.115	22,700
2024-03-08	1.240	1.250	1.240	1.240	1.106	67,500
2024-03-07	1.250	1.250	1.240	1.240	1.106	46,500
2024-03-06	1.250	1.270	1.240	1.250	1.115	190,800
2024-03-05	1.270	1.270	1.250	1.250	1.115	170,600
2024-03-04	1.250	1.260	1.250	1.260	1.123	161,500
2024-03-01	1.240	1.250	1.230	1.250	1.115	370,400
2024-02-29	1.230	1.240	1.220	1.240	1.106	141,100
2024-02-28	1.210	1.240	1.210	1.220	1.088	425,900
2024-02-27	1.260	1.280	1.220	1.220	1.088	818,600
2024-02-26	1.230	1.260	1.230	1.250	1.115	164,100
2024-02-23	1.240	1.260	1.230	1.240	1.106	354,000

← NewerPage 11 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.