Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.180	1.220	1.180	1.210	1.052	649,200
2023-08-25	1.180	1.190	1.180	1.180	1.026	192,400
2023-08-24	1.170	1.190	1.160	1.180	1.026	511,300
2023-08-23	1.170	1.190	1.170	1.170	1.017	144,700
2023-08-22	1.160	1.180	1.160	1.180	1.026	116,400
2023-08-21	1.190	1.200	1.160	1.170	1.017	875,500
2023-08-18	1.160	1.200	1.150	1.190	1.034	555,700
2023-08-17	1.180	1.180	1.160	1.160	1.008	253,900
2023-08-16	1.170	1.180	1.170	1.170	1.017	189,500
2023-08-15	1.190	1.190	1.160	1.170	1.017	292,400
2023-08-14	1.190	1.200	1.160	1.180	1.026	399,900
2023-08-11	1.210	1.220	1.190	1.200	1.043	434,700
2023-08-10	1.180	1.220	1.180	1.210	1.052	999,800
2023-08-09	1.170	1.180	1.160	1.180	1.026	271,300
2023-08-08	1.140	1.180	1.140	1.170	1.017	210,300
2023-08-07	1.160	1.160	1.140	1.140	0.991	123,700
2023-08-04	1.150	1.160	1.150	1.150	1.000	38,900
2023-08-03	1.160	1.170	1.150	1.150	1.000	122,100
2023-08-02	1.160	1.180	1.160	1.160	1.008	131,900
2023-08-01	1.140	1.170	1.140	1.160	1.008	399,900
2023-07-31	1.140	1.140	1.130	1.140	0.991	109,700
2023-07-28	1.150	1.150	1.130	1.140	0.991	47,200
2023-07-27	1.150	1.150	1.140	1.150	1.000	227,000
2023-07-26	1.140	1.140	1.130	1.140	0.991	32,600
2023-07-25	1.130	1.150	1.130	1.140	0.991	218,300
2023-07-24	1.120	1.130	1.120	1.130	0.982	227,700
2023-07-21	1.140	1.140	1.120	1.120	0.973	249,900
2023-07-20	1.130	1.140	1.120	1.140	0.991	104,000
2023-07-18	1.130	1.130	1.120	1.130	0.982	320,800
2023-07-17	1.140	1.140	1.120	1.130	0.982	231,500
2023-07-14	1.130	1.140	1.120	1.130	0.982	142,000
2023-07-13	1.120	1.130	1.120	1.130	0.982	62,700
2023-07-12	1.120	1.130	1.120	1.130	0.982	102,600
2023-07-11	1.130	1.140	1.120	1.120	0.973	81,600
2023-07-10	1.120	1.130	1.110	1.130	0.982	159,400
2023-07-07	1.120	1.130	1.120	1.130	0.982	36,200
2023-07-06	1.130	1.130	1.120	1.120	0.973	78,700
2023-07-05	1.140	1.140	1.120	1.130	0.982	177,000
2023-07-04	1.130	1.140	1.120	1.140	0.991	438,700
2023-07-03	1.160	1.160	1.120	1.120	0.973	581,100
2023-06-30	1.160	1.160	1.140	1.160	1.008	60,600
2023-06-28	1.150	1.170	1.150	1.160	1.008	104,100
2023-06-27	1.130	1.150	1.130	1.150	1.000	50,700
2023-06-26	1.130	1.140	1.130	1.130	0.982	41,700
2023-06-23	1.150	1.150	1.130	1.140	0.991	116,500
2023-06-22	1.150	1.160	1.140	1.160	1.008	190,900
2023-06-21	1.130	1.140	1.120	1.140	0.991	140,200
2023-06-20	1.130	1.140	1.120	1.120	0.973	182,400
2023-06-19	1.150	1.150	1.120	1.130	0.982	570,400
2023-06-16	1.160	1.160	1.140	1.140	0.991	288,500
2023-06-15	1.170	1.170	1.150	1.150	1.000	69,900
2023-06-14	1.140	1.180	1.140	1.180	1.026	171,500
2023-06-13	1.160	1.160	1.140	1.140	0.991	579,400
2023-06-12	1.170	1.170	1.160	1.170	1.017	99,400
2023-06-09	1.160	1.170	1.160	1.170	1.017	145,600
2023-06-08	1.160	1.160	1.160	1.160	1.008	140,200
2023-06-07	1.170	1.170	1.160	1.170	1.017	167,300
2023-06-06	1.180	1.180	1.180	1.180	1.026	62,900
2023-06-02	1.200	1.210	1.180	1.180	1.026	285,500
2023-06-01	1.160	1.200	1.160	1.200	1.043	174,800

← NewerPage 14 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.