Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.180	1.180	1.180	1.180	1.026	141,500
2023-11-22	1.180	1.190	1.180	1.180	1.026	142,400
2023-11-21	1.190	1.190	1.180	1.180	1.026	191,600
2023-11-20	1.180	1.190	1.180	1.180	1.026	260,400
2023-11-17	1.190	1.190	1.180	1.190	1.034	228,800
2023-11-16	1.200	1.200	1.180	1.190	1.034	492,400
2023-11-15	1.200	1.200	1.190	1.200	1.043	147,000
2023-11-14	1.190	1.210	1.190	1.200	1.043	441,700
2023-11-10	1.190	1.190	1.180	1.190	1.034	147,700
2023-11-09	1.180	1.190	1.180	1.180	1.026	126,300
2023-11-08	1.180	1.180	1.170	1.180	1.026	33,200
2023-11-07	1.180	1.180	1.170	1.180	1.026	111,700
2023-11-06	1.180	1.190	1.180	1.190	1.034	118,700
2023-11-03	1.170	1.180	1.170	1.170	1.017	74,300
2023-11-02	1.160	1.170	1.160	1.170	1.017	180,000
2023-11-01	1.160	1.160	1.150	1.160	1.008	168,900
2023-10-31	1.170	1.170	1.160	1.160	1.008	85,100
2023-10-30	1.180	1.180	1.160	1.170	1.017	112,500
2023-10-27	1.170	1.180	1.170	1.170	1.017	316,500
2023-10-26	1.150	1.160	1.150	1.160	1.008	175,500
2023-10-25	1.160	1.160	1.150	1.160	1.008	47,100
2023-10-24	1.140	1.160	1.140	1.160	1.008	80,400
2023-10-23	1.160	1.160	1.140	1.140	0.991	437,100
2023-10-20	1.170	1.170	1.160	1.160	1.008	102,000
2023-10-19	1.160	1.170	1.160	1.170	1.017	27,500
2023-10-18	1.170	1.170	1.160	1.160	1.008	173,000
2023-10-17	1.160	1.180	1.160	1.170	1.017	64,900
2023-10-16	1.170	1.170	1.160	1.170	1.017	142,500
2023-10-13	1.160	1.180	1.160	1.170	1.017	198,900
2023-10-12	1.150	1.170	1.150	1.170	1.017	265,400
2023-10-11	1.150	1.160	1.150	1.150	1.000	18,900
2023-10-10	1.150	1.150	1.150	1.150	1.000	150,000
2023-10-09	1.150	1.150	1.140	1.140	0.991	389,100
2023-10-06	1.160	1.160	1.150	1.150	1.000	23,500
2023-10-05	1.150	1.160	1.150	1.150	1.000	77,500
2023-10-04	1.160	1.160	1.140	1.150	1.000	253,200
2023-10-03	1.170	1.170	1.160	1.170	1.017	150,600
2023-10-02	1.170	1.190	1.160	1.170	1.017	315,800
2023-09-29	1.160	1.170	1.160	1.160	1.008	21,500
2023-09-27	1.170	1.170	1.160	1.160	1.008	116,100
2023-09-26	1.170	1.170	1.160	1.160	1.008	231,600
2023-09-25	1.160	1.170	1.160	1.160	1.008	329,300
2023-09-22	1.160	1.170	1.160	1.160	1.008	72,800
2023-09-21	1.170	1.170	1.150	1.150	1.000	126,500
2023-09-20	1.160	1.170	1.160	1.170	1.017	82,900
2023-09-19	1.160	1.170	1.150	1.160	1.008	142,700
2023-09-18	1.160	1.170	1.150	1.170	1.017	264,800
2023-09-15	1.140	1.160	1.140	1.160	1.008	100,400
2023-09-14	1.140	1.150	1.140	1.140	0.991	79,600
2023-09-13	1.150	1.150	1.140	1.140	0.991	50,000
2023-09-12	1.150	1.160	1.140	1.150	1.000	337,100
2023-09-11	1.160	1.170	1.150	1.150	1.000	109,900
2023-09-08	1.160	1.160	1.150	1.160	1.008	188,800
2023-09-07	1.160	1.170	1.150	1.160	1.008	206,400
2023-09-06	1.160	1.170	1.150	1.160	1.008	341,500
2023-09-05	1.170	1.170	1.160	1.170	1.017	268,300
2023-09-04	1.160	1.170	1.150	1.170	1.017	180,100
2023-09-01	1.160	1.170	1.150	1.160	1.008	934,300
2023-08-30	1.200	1.200	1.160	1.160	1.008	2,688,000
2023-08-29	1.220	1.240	1.210	1.220	1.060	1,096,000

← NewerPage 13 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.