Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	1.140	1.160	1.110	1.120	0.949	403,700
2022-11-29	1.140	1.160	1.130	1.140	0.966	211,900
2022-11-25	1.170	1.170	1.140	1.160	0.961	208,000
2022-11-24	1.140	1.170	1.130	1.160	0.961	240,200
2022-11-23	1.130	1.130	1.120	1.130	0.936	39,200
2022-11-22	1.120	1.140	1.120	1.130	0.936	66,600
2022-11-21	1.140	1.140	1.100	1.120	0.928	266,700
2022-11-17	1.110	1.140	1.110	1.140	0.945	105,900
2022-11-16	1.110	1.130	1.100	1.130	0.936	97,900
2022-11-15	1.110	1.130	1.100	1.120	0.928	80,500
2022-11-14	1.120	1.140	1.110	1.110	0.920	95,600
2022-11-11	1.140	1.150	1.110	1.120	0.928	371,500
2022-11-10	1.110	1.120	1.100	1.120	0.928	295,100
2022-11-09	1.120	1.150	1.120	1.120	0.928	96,300
2022-11-08	1.140	1.170	1.120	1.130	0.936	321,700
2022-11-07	1.180	1.180	1.130	1.130	0.936	324,400
2022-11-04	1.130	1.160	1.130	1.160	0.961	137,600
2022-11-03	1.160	1.190	1.130	1.140	0.945	511,100
2022-11-02	1.180	1.220	1.180	1.190	0.986	1,075,400
2022-11-01	1.180	1.180	1.150	1.180	0.978	773,100
2022-10-31	1.130	1.170	1.130	1.170	0.970	1,214,600
2022-10-28	1.090	1.130	1.090	1.120	0.928	608,100
2022-10-27	1.070	1.090	1.070	1.090	0.903	131,400
2022-10-26	1.070	1.070	1.060	1.060	0.878	41,600
2022-10-25	1.080	1.080	1.060	1.070	0.887	94,800
2022-10-21	1.080	1.090	1.080	1.080	0.895	68,200
2022-10-20	1.070	1.080	1.070	1.080	0.895	44,200
2022-10-19	1.100	1.100	1.080	1.080	0.895	85,800
2022-10-18	1.060	1.080	1.060	1.080	0.895	131,000
2022-10-17	1.040	1.050	1.030	1.050	0.870	122,000
2022-10-14	1.060	1.060	1.040	1.050	0.870	137,100
2022-10-13	1.040	1.060	1.040	1.040	0.862	57,900
2022-10-12	1.050	1.050	1.040	1.040	0.862	179,600
2022-10-11	1.070	1.070	1.030	1.050	0.870	296,400
2022-10-07	1.090	1.110	1.070	1.080	0.895	592,900
2022-10-06	1.080	1.080	1.070	1.080	0.895	171,600
2022-10-05	1.090	1.090	1.050	1.080	0.895	270,800
2022-10-04	1.070	1.090	1.060	1.080	0.895	362,300
2022-10-03	1.080	1.080	1.030	1.050	0.870	686,600
2022-09-30	1.050	1.070	1.020	1.070	0.887	562,700
2022-09-29	1.100	1.110	1.060	1.070	0.887	250,500
2022-09-28	1.130	1.140	1.070	1.070	0.887	756,800
2022-09-27	1.170	1.170	1.120	1.140	0.945	595,100
2022-09-26	1.190	1.190	1.150	1.170	0.970	422,600
2022-09-23	1.240	1.260	1.200	1.210	1.003	966,000
2022-09-22	1.190	1.250	1.190	1.240	1.028	467,800
2022-09-21	1.210	1.220	1.190	1.210	1.003	615,200
2022-09-20	1.240	1.240	1.210	1.220	1.011	698,400
2022-09-19	1.260	1.270	1.220	1.220	1.011	1,375,900
2022-09-15	1.270	1.290	1.250	1.270	1.052	1,714,100
2022-09-14	1.290	1.320	1.260	1.290	1.069	1,404,700
2022-09-13	1.300	1.340	1.280	1.340	1.110	1,844,500
2022-09-12	1.300	1.320	1.280	1.290	1.069	881,500
2022-09-09	1.260	1.300	1.230	1.290	1.069	1,530,200
2022-09-08	1.270	1.270	1.220	1.260	1.044	1,163,700
2022-09-07	1.300	1.320	1.230	1.270	1.052	1,323,300
2022-09-06	1.350	1.350	1.290	1.310	1.086	735,900
2022-09-05	1.310	1.350	1.290	1.340	1.110	1,836,800
2022-09-02	1.290	1.310	1.240	1.300	1.077	1,378,400
2022-09-01	1.290	1.320	1.260	1.270	1.052	4,512,000

← NewerPage 17 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.