Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.250	1.270	1.240	1.250	1.115	300,900
2024-02-21	1.270	1.270	1.250	1.250	1.115	96,000
2024-02-20	1.300	1.300	1.260	1.270	1.132	717,500
2024-02-19	1.280	1.290	1.260	1.290	1.150	218,500
2024-02-16	1.250	1.270	1.250	1.270	1.132	270,500
2024-02-15	1.260	1.270	1.240	1.240	1.106	120,300
2024-02-14	1.250	1.260	1.230	1.250	1.115	133,100
2024-02-13	1.250	1.270	1.230	1.240	1.106	469,800
2024-02-09	1.240	1.250	1.230	1.250	1.115	208,800
2024-02-08	1.250	1.250	1.230	1.250	1.115	361,200
2024-02-07	1.260	1.260	1.230	1.250	1.115	410,700
2024-02-06	1.260	1.280	1.230	1.260	1.123	687,000
2024-02-05	1.270	1.280	1.250	1.260	1.123	307,700
2024-02-02	1.280	1.290	1.230	1.280	1.141	769,200
2024-01-31	1.330	1.330	1.260	1.280	1.141	1,373,700
2024-01-30	1.330	1.340	1.310	1.330	1.186	514,200
2024-01-29	1.370	1.370	1.310	1.350	1.204	1,229,000
2024-01-26	1.330	1.390	1.330	1.360	1.213	2,761,100
2024-01-24	1.250	1.350	1.250	1.330	1.186	4,548,300
2024-01-23	1.220	1.250	1.210	1.230	1.097	1,035,300
2024-01-22	1.200	1.210	1.190	1.210	1.079	286,300
2024-01-19	1.190	1.200	1.170	1.200	1.070	223,400
2024-01-18	1.180	1.190	1.180	1.180	1.052	171,600
2024-01-17	1.200	1.200	1.170	1.190	1.061	224,500
2024-01-16	1.180	1.220	1.180	1.200	1.070	1,384,400
2024-01-15	1.160	1.180	1.160	1.180	1.052	314,900
2024-01-12	1.170	1.180	1.160	1.170	1.043	96,400
2024-01-11	1.160	1.180	1.160	1.180	1.052	61,700
2024-01-10	1.180	1.190	1.170	1.170	1.043	368,800
2024-01-09	1.190	1.190	1.170	1.190	1.061	452,200
2024-01-08	1.170	1.190	1.170	1.190	1.061	648,000
2024-01-05	1.160	1.170	1.150	1.170	1.043	715,200
2024-01-04	1.140	1.150	1.140	1.150	1.025	271,400
2024-01-03	1.120	1.150	1.120	1.140	1.016	439,400
2024-01-02	1.120	1.130	1.100	1.120	0.999	75,900
2023-12-29	1.130	1.130	1.120	1.130	1.008	88,800
2023-12-28	1.110	1.130	1.110	1.130	1.008	204,200
2023-12-27	1.100	1.110	1.100	1.110	0.990	85,200
2023-12-26	1.100	1.100	1.090	1.090	0.972	126,700
2023-12-22	1.100	1.110	1.090	1.100	0.981	100,100
2023-12-21	1.100	1.100	1.090	1.100	0.981	32,300
2023-12-20	1.100	1.100	1.090	1.100	0.981	131,800
2023-12-19	1.110	1.120	1.100	1.100	0.981	76,900
2023-12-18	1.100	1.100	1.090	1.090	0.972	63,700
2023-12-15	1.110	1.110	1.100	1.100	0.981	13,800
2023-12-14	1.100	1.100	1.090	1.100	0.981	49,900
2023-12-13	1.090	1.110	1.090	1.110	0.990	49,000
2023-12-12	1.100	1.100	1.080	1.090	0.972	38,700
2023-12-11	1.110	1.110	1.080	1.100	0.981	142,900
2023-12-08	1.110	1.120	1.100	1.110	0.990	73,500
2023-12-07	1.110	1.110	1.100	1.110	0.990	101,700
2023-12-06	1.100	1.110	1.100	1.100	0.981	52,900
2023-12-05	1.110	1.110	1.090	1.100	0.981	201,500
2023-12-04	1.110	1.120	1.100	1.100	0.981	122,200
2023-12-01	1.120	1.120	1.110	1.110	0.990	70,300
2023-11-30	1.120	1.120	1.110	1.120	0.999	255,600
2023-11-29	1.130	1.130	1.040	1.120	0.999	1,153,800
2023-11-28	1.190	1.190	1.180	1.190	1.034	352,100
2023-11-27	1.190	1.190	1.180	1.180	1.026	500,700
2023-11-24	1.180	1.190	1.180	1.190	1.034	454,000

← NewerPage 12 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.