Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.180	1.190	1.160	1.170	1.017	274,100
2023-05-30	1.200	1.200	1.170	1.190	1.034	536,100
2023-05-29	1.240	1.240	1.190	1.200	1.043	661,400
2023-05-26	1.210	1.240	1.200	1.240	1.078	449,600
2023-05-25	1.240	1.240	1.210	1.210	1.052	745,800
2023-05-24	1.260	1.280	1.230	1.250	1.086	632,200
2023-05-23	1.270	1.290	1.250	1.270	1.104	550,200
2023-05-22	1.320	1.350	1.270	1.280	1.112	2,291,500
2023-05-19	1.240	1.300	1.240	1.300	1.130	1,582,700
2023-05-18	1.220	1.230	1.210	1.230	1.069	216,100
2023-05-17	1.220	1.230	1.210	1.210	1.052	26,300
2023-05-16	1.200	1.220	1.200	1.220	1.060	99,400
2023-05-15	1.220	1.220	1.200	1.200	1.043	238,000
2023-05-12	1.220	1.220	1.200	1.220	1.060	156,600
2023-05-11	1.220	1.230	1.210	1.210	1.052	265,500
2023-05-10	1.190	1.210	1.190	1.210	1.052	319,800
2023-05-09	1.200	1.200	1.180	1.190	1.034	198,800
2023-05-08	1.200	1.210	1.190	1.200	1.043	387,800
2023-05-05	1.180	1.200	1.180	1.190	1.034	255,100
2023-05-03	1.180	1.190	1.170	1.180	1.026	101,700
2023-05-02	1.180	1.190	1.170	1.180	1.026	256,900
2023-04-28	1.160	1.170	1.150	1.160	1.008	134,700
2023-04-27	1.140	1.170	1.140	1.160	1.008	179,900
2023-04-26	1.140	1.160	1.130	1.140	0.991	113,700
2023-04-25	1.190	1.190	1.130	1.150	1.000	667,300
2023-04-20	1.180	1.200	1.180	1.180	1.026	218,000
2023-04-19	1.210	1.210	1.180	1.190	1.034	367,600
2023-04-18	1.180	1.220	1.170	1.200	1.043	951,800
2023-04-17	1.170	1.180	1.160	1.170	1.017	188,400
2023-04-14	1.180	1.180	1.160	1.180	1.026	171,400
2023-04-13	1.170	1.170	1.150	1.160	1.008	272,900
2023-04-12	1.150	1.160	1.130	1.160	1.008	262,000
2023-04-11	1.180	1.180	1.140	1.150	1.000	583,000
2023-04-10	1.170	1.190	1.170	1.180	1.026	240,500
2023-04-07	1.170	1.190	1.170	1.180	1.026	171,600
2023-04-06	1.180	1.190	1.160	1.180	1.026	98,500
2023-04-05	1.220	1.220	1.160	1.180	1.026	394,600
2023-04-04	1.210	1.210	1.190	1.190	1.034	298,000
2023-04-03	1.180	1.220	1.170	1.200	1.043	1,109,200
2023-03-31	1.130	1.180	1.130	1.160	1.008	452,700
2023-03-30	1.130	1.140	1.120	1.130	0.982	158,900
2023-03-29	1.100	1.130	1.100	1.130	0.982	164,600
2023-03-28	1.120	1.130	1.100	1.110	0.965	452,400
2023-03-27	1.120	1.120	1.100	1.110	0.965	64,000
2023-03-24	1.110	1.120	1.100	1.100	0.956	209,700
2023-03-23	1.120	1.120	1.090	1.100	0.956	222,900
2023-03-22	1.110	1.130	1.110	1.110	0.965	114,800
2023-03-21	1.100	1.100	1.090	1.090	0.947	387,400
2023-03-20	1.120	1.120	1.100	1.100	0.956	444,300
2023-03-17	1.150	1.150	1.110	1.130	0.982	272,900
2023-03-16	1.120	1.150	1.100	1.140	0.991	659,200
2023-03-15	1.150	1.150	1.110	1.120	0.973	395,300
2023-03-14	1.160	1.160	1.100	1.110	0.965	568,600
2023-03-13	1.210	1.210	1.180	1.190	1.008	526,200
2023-03-10	1.230	1.230	1.210	1.220	1.034	486,200
2023-03-09	1.240	1.250	1.230	1.230	1.042	460,700
2023-03-08	1.200	1.250	1.200	1.230	1.042	562,200
2023-03-07	1.260	1.260	1.210	1.210	1.025	961,900
2023-03-06	1.260	1.290	1.240	1.260	1.067	1,853,500
2023-03-03	1.220	1.260	1.210	1.240	1.051	898,000

← NewerPage 15 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.