Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.210	1.280	1.200	1.250	1.036	3,741,700
2022-08-29	1.140	1.200	1.140	1.190	0.986	825,600
2022-08-26	1.210	1.210	1.180	1.190	0.986	699,700
2022-08-25	1.190	1.200	1.190	1.200	0.994	558,000
2022-08-24	1.190	1.220	1.180	1.180	0.978	1,003,900
2022-08-23	1.170	1.210	1.150	1.180	0.978	2,004,000
2022-08-22	1.120	1.190	1.100	1.170	0.970	2,315,700
2022-08-19	1.120	1.120	1.100	1.100	0.912	163,400
2022-08-18	1.130	1.130	1.100	1.110	0.920	392,400
2022-08-17	1.090	1.130	1.090	1.110	0.920	408,700
2022-08-16	1.080	1.090	1.070	1.080	0.895	218,800
2022-08-15	1.080	1.120	1.080	1.090	0.903	99,700
2022-08-12	1.080	1.090	1.080	1.090	0.903	97,600
2022-08-11	1.090	1.110	1.070	1.070	0.887	258,400
2022-08-10	1.090	1.090	1.070	1.080	0.895	182,600
2022-08-09	1.100	1.110	1.100	1.100	0.912	81,800
2022-08-08	1.110	1.130	1.100	1.100	0.912	113,600
2022-08-05	1.120	1.140	1.100	1.130	0.936	507,100
2022-08-04	1.080	1.120	1.080	1.110	0.920	271,400
2022-08-03	1.060	1.080	1.060	1.080	0.895	165,200
2022-08-02	1.110	1.110	1.070	1.070	0.887	427,200
2022-08-01	1.090	1.120	1.060	1.110	0.920	668,800
2022-07-29	1.070	1.100	1.060	1.070	0.887	683,300
2022-07-28	1.060	1.080	1.060	1.060	0.878	172,500
2022-07-27	1.050	1.060	1.030	1.050	0.870	282,000
2022-07-26	1.030	1.050	1.020	1.040	0.862	171,100
2022-07-25	1.070	1.080	1.020	1.040	0.862	744,100
2022-07-22	1.040	1.080	1.040	1.070	0.887	487,200
2022-07-21	1.030	1.050	1.010	1.040	0.862	423,500
2022-07-20	1.020	1.040	1.010	1.010	0.837	424,800
2022-07-19	0.980	1.010	0.980	0.990	0.820	256,000
2022-07-18	0.970	0.990	0.965	0.985	0.816	494,900
2022-07-15	1.030	1.030	0.960	0.965	0.800	1,572,600
2022-07-14	1.020	1.050	1.010	1.020	0.845	333,700
2022-07-13	1.050	1.050	1.030	1.030	0.854	374,500
2022-07-12	1.040	1.070	1.030	1.050	0.870	269,200
2022-07-08	1.050	1.060	1.040	1.040	0.862	248,100
2022-07-07	1.040	1.060	1.030	1.050	0.870	457,600
2022-07-06	1.060	1.060	1.040	1.050	0.870	329,200
2022-07-05	1.050	1.080	1.050	1.050	0.870	169,800
2022-07-04	1.070	1.070	1.030	1.050	0.870	810,000
2022-07-01	1.150	1.160	1.060	1.080	0.895	2,987,800
2022-06-30	1.150	1.170	1.150	1.160	0.961	249,200
2022-06-29	1.170	1.170	1.150	1.160	0.961	441,500
2022-06-28	1.180	1.190	1.160	1.180	0.978	300,900
2022-06-27	1.180	1.200	1.150	1.180	0.978	806,400
2022-06-24	1.180	1.200	1.150	1.170	0.970	532,700
2022-06-23	1.200	1.230	1.150	1.180	0.978	940,900
2022-06-22	1.340	1.360	1.190	1.190	0.986	2,909,300
2022-06-21	1.300	1.340	1.270	1.320	1.094	1,019,600
2022-06-20	1.300	1.320	1.250	1.260	1.044	962,300
2022-06-17	1.320	1.330	1.280	1.320	1.094	1,071,600
2022-06-16	1.320	1.380	1.310	1.330	1.102	1,724,400
2022-06-15	1.350	1.350	1.280	1.310	1.086	882,100
2022-06-14	1.240	1.350	1.240	1.340	1.110	2,519,000
2022-06-13	1.240	1.300	1.200	1.260	1.044	1,309,900
2022-06-10	1.330	1.330	1.240	1.260	1.044	2,326,400
2022-06-09	1.430	1.450	1.300	1.330	1.102	2,422,800
2022-06-08	1.360	1.430	1.360	1.430	1.185	2,755,700
2022-06-07	1.350	1.380	1.330	1.360	1.127	1,002,500

← NewerPage 18 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.