Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	1.370	1.420	1.310	1.330	1.102	2,577,100
2022-06-02	1.300	1.380	1.300	1.350	1.119	4,280,900
2022-06-01	1.210	1.290	1.210	1.290	1.069	2,838,700
2022-05-31	1.160	1.220	1.160	1.190	0.986	1,568,600
2022-05-30	1.240	1.250	1.160	1.170	0.970	1,507,600
2022-05-27	1.260	1.280	1.230	1.230	1.019	760,300
2022-05-26	1.230	1.300	1.230	1.250	1.036	2,432,100
2022-05-25	1.260	1.290	1.180	1.230	1.019	3,590,600
2022-05-24	1.140	1.200	1.120	1.200	0.994	1,734,600
2022-05-23	1.090	1.160	1.090	1.160	0.961	1,691,500
2022-05-20	1.050	1.080	1.050	1.080	0.895	251,800
2022-05-19	1.050	1.060	1.040	1.050	0.870	106,800
2022-05-18	1.050	1.050	1.050	1.050	0.870	116,700
2022-05-17	1.050	1.060	1.040	1.050	0.870	688,000
2022-05-13	1.050	1.070	1.040	1.060	0.878	291,400
2022-05-12	1.060	1.070	1.060	1.070	0.887	274,400
2022-05-11	1.030	1.080	1.030	1.070	0.887	173,500
2022-05-10	1.030	1.040	1.030	1.040	0.862	181,100
2022-05-09	1.050	1.060	1.030	1.040	0.862	317,600
2022-05-06	1.040	1.070	1.040	1.070	0.887	322,500
2022-05-05	1.090	1.090	1.040	1.050	0.870	941,600
2022-04-29	1.120	1.120	1.080	1.090	0.903	175,100
2022-04-28	1.120	1.120	1.080	1.110	0.920	183,400
2022-04-27	1.090	1.100	1.080	1.090	0.903	159,600
2022-04-26	1.100	1.110	1.090	1.090	0.903	170,800
2022-04-25	1.120	1.120	1.090	1.090	0.903	295,400
2022-04-22	1.140	1.140	1.120	1.130	0.936	271,500
2022-04-21	1.110	1.160	1.100	1.130	0.936	1,438,800
2022-04-20	1.080	1.100	1.070	1.090	0.903	1,375,800
2022-04-18	1.080	1.100	1.070	1.080	0.895	189,400
2022-04-15	1.080	1.080	1.070	1.080	0.895	419,000
2022-04-14	1.090	1.120	1.070	1.070	0.887	1,733,500
2022-04-13	1.100	1.120	1.090	1.090	0.903	491,000
2022-04-12	1.090	1.110	1.090	1.090	0.903	255,400
2022-04-11	1.120	1.120	1.080	1.090	0.903	1,847,000
2022-04-08	1.130	1.140	1.120	1.130	0.936	807,900
2022-04-07	1.160	1.170	1.130	1.140	0.945	618,700
2022-04-06	1.150	1.190	1.150	1.160	0.961	758,700
2022-04-05	1.130	1.160	1.130	1.150	0.953	451,600
2022-04-04	1.140	1.140	1.120	1.130	0.936	220,100
2022-04-01	1.150	1.150	1.110	1.140	0.945	597,900
2022-03-31	1.160	1.160	1.130	1.140	0.945	92,300
2022-03-30	1.140	1.170	1.140	1.150	0.953	203,600
2022-03-29	1.150	1.160	1.120	1.150	0.953	156,400
2022-03-28	1.180	1.190	1.160	1.170	0.970	305,800
2022-03-25	1.180	1.180	1.170	1.170	0.970	233,900
2022-03-24	1.170	1.170	1.160	1.170	0.970	75,800
2022-03-23	1.150	1.200	1.150	1.170	0.970	661,000
2022-03-22	1.150	1.160	1.140	1.160	0.961	99,000
2022-03-21	1.160	1.170	1.140	1.160	0.961	211,100
2022-03-18	1.140	1.170	1.140	1.160	0.961	177,200
2022-03-17	1.120	1.160	1.120	1.140	0.945	716,500
2022-03-16	1.110	1.130	1.100	1.130	0.936	216,200
2022-03-15	1.110	1.120	1.070	1.090	0.903	369,600
2022-03-14	1.110	1.120	1.080	1.090	0.903	193,500
2022-03-11	1.130	1.140	1.100	1.110	0.920	231,000
2022-03-10	1.100	1.140	1.090	1.140	0.945	662,000
2022-03-09	1.050	1.080	1.030	1.080	0.895	292,500
2022-03-08	1.050	1.080	1.030	1.050	0.870	801,100
2022-03-07	1.130	1.130	1.050	1.060	0.878	2,078,300

← NewerPage 19 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.