Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.230	1.280	1.220	1.220	1.034	1,244,600
2023-03-01	1.230	1.250	1.190	1.230	1.042	1,027,300
2023-02-28	1.150	1.270	1.150	1.240	1.051	6,138,700
2023-02-27	1.080	1.130	1.080	1.100	0.932	1,718,600
2023-02-24	1.060	1.060	1.030	1.060	0.898	165,400
2023-02-23	1.040	1.050	1.030	1.040	0.881	54,000
2023-02-22	1.050	1.050	1.040	1.040	0.881	93,900
2023-02-21	1.050	1.050	1.040	1.040	0.881	39,300
2023-02-20	1.050	1.060	1.050	1.050	0.890	35,200
2023-02-17	1.060	1.060	1.050	1.050	0.890	130,100
2023-02-16	1.060	1.070	1.050	1.050	0.890	154,200
2023-02-15	1.050	1.060	1.040	1.050	0.890	88,200
2023-02-14	1.060	1.070	1.030	1.050	0.890	770,400
2023-02-13	1.060	1.070	1.060	1.060	0.898	119,100
2023-02-10	1.070	1.070	1.060	1.070	0.907	184,300
2023-02-09	1.080	1.080	1.060	1.080	0.915	174,000
2023-02-08	1.080	1.090	1.080	1.080	0.915	34,300
2023-02-07	1.080	1.090	1.070	1.080	0.915	176,400
2023-02-03	1.070	1.080	1.070	1.080	0.915	220,800
2023-02-02	1.080	1.090	1.070	1.080	0.915	150,600
2023-01-31	1.080	1.080	1.070	1.080	0.915	63,900
2023-01-30	1.080	1.100	1.070	1.080	0.915	255,300
2023-01-27	1.100	1.100	1.080	1.080	0.915	141,900
2023-01-26	1.080	1.100	1.080	1.090	0.923	241,300
2023-01-25	1.070	1.080	1.060	1.080	0.915	122,400
2023-01-20	1.060	1.070	1.050	1.060	0.898	329,300
2023-01-19	1.060	1.070	1.050	1.050	0.890	391,300
2023-01-18	1.070	1.080	1.060	1.070	0.907	217,800
2023-01-17	1.080	1.080	1.070	1.070	0.907	72,900
2023-01-16	1.100	1.100	1.080	1.080	0.915	137,100
2023-01-13	1.090	1.100	1.090	1.090	0.923	378,600
2023-01-12	1.110	1.110	1.100	1.100	0.932	190,900
2023-01-11	1.100	1.120	1.100	1.110	0.940	130,500
2023-01-10	1.100	1.100	1.080	1.100	0.932	141,300
2023-01-09	1.090	1.110	1.090	1.100	0.932	341,100
2023-01-06	1.070	1.080	1.060	1.080	0.915	204,500
2023-01-05	1.060	1.080	1.060	1.070	0.907	310,300
2023-01-04	1.060	1.080	1.050	1.060	0.898	490,100
2023-01-03	1.080	1.080	1.040	1.060	0.898	547,300
2022-12-30	1.080	1.090	1.080	1.090	0.923	73,600
2022-12-29	1.090	1.100	1.080	1.080	0.915	96,100
2022-12-28	1.090	1.110	1.080	1.080	0.915	143,900
2022-12-27	1.080	1.100	1.080	1.100	0.932	105,500
2022-12-23	1.090	1.100	1.080	1.100	0.932	140,200
2022-12-22	1.110	1.110	1.090	1.100	0.932	112,600
2022-12-21	1.110	1.110	1.080	1.100	0.932	199,200
2022-12-20	1.090	1.110	1.090	1.110	0.940	203,000
2022-12-19	1.110	1.120	1.100	1.100	0.932	409,500
2022-12-16	1.120	1.130	1.110	1.120	0.949	484,300
2022-12-15	1.140	1.150	1.130	1.130	0.957	549,800
2022-12-14	1.150	1.150	1.130	1.140	0.966	149,100
2022-12-13	1.130	1.140	1.120	1.140	0.966	403,400
2022-12-12	1.130	1.150	1.130	1.140	0.966	166,200
2022-12-09	1.130	1.160	1.130	1.130	0.957	284,500
2022-12-08	1.140	1.160	1.120	1.130	0.957	373,800
2022-12-07	1.180	1.190	1.150	1.160	0.983	285,700
2022-12-06	1.160	1.190	1.150	1.170	0.991	1,454,200
2022-12-05	1.130	1.160	1.120	1.150	0.974	900,400
2022-12-02	1.140	1.150	1.120	1.120	0.949	263,900
2022-12-01	1.120	1.140	1.100	1.140	0.966	349,200

← NewerPage 16 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.