Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.280	1.280	1.270	1.280	1.280	29,700
2026-07-24	1.280	1.280	1.270	1.280	1.280	57,000
2026-07-23	1.280	1.280	1.280	1.280	1.280	13,800
2026-07-22	1.280	1.280	1.280	1.280	1.280	13,000
2026-07-21	1.280	1.280	1.270	1.280	1.280	15,900
2026-07-20	1.290	1.290	1.280	1.280	1.280	56,800
2026-07-17	1.270	1.290	1.270	1.290	1.290	93,000
2026-07-16	1.290	1.290	1.270	1.270	1.270	33,200
2026-07-15	1.290	1.290	1.280	1.290	1.290	16,800
2026-07-14	1.290	1.290	1.280	1.290	1.290	15,200
2026-07-13	1.290	1.290	1.290	1.290	1.290	7,200
2026-07-10	1.270	1.280	1.270	1.280	1.280	42,900
2026-07-09	1.280	1.280	1.270	1.280	1.280	116,100
2026-07-08	1.280	1.280	1.280	1.280	1.280	3,000
2026-07-07	1.280	1.280	1.280	1.280	1.280	600
2026-07-06	1.290	1.290	1.280	1.280	1.280	68,100
2026-07-03	1.280	1.290	1.280	1.290	1.290	36,000
2026-07-02	1.280	1.290	1.280	1.290	1.290	101,500
2026-07-01	1.290	1.290	1.290	1.290	1.290	60,100
2026-06-30	1.280	1.280	1.280	1.280	1.280	0
2026-06-29	1.270	1.280	1.270	1.280	1.280	26,100
2026-06-26	1.280	1.290	1.280	1.280	1.280	91,000
2026-06-25	1.280	1.280	1.280	1.280	1.280	67,700
2026-06-24	1.280	1.280	1.280	1.280	1.280	71,300
2026-06-23	1.270	1.290	1.260	1.270	1.270	78,000
2026-06-22	1.280	1.280	1.270	1.280	1.280	56,400
2026-06-19	1.290	1.290	1.280	1.280	1.280	16,500
2026-06-18	1.270	1.280	1.270	1.280	1.280	53,800
2026-06-17	1.290	1.290	1.290	1.290	1.290	0
2026-06-16	1.280	1.290	1.270	1.290	1.290	24,300
2026-06-15	1.300	1.300	1.280	1.290	1.290	97,600
2026-06-12	1.280	1.300	1.280	1.300	1.300	36,200
2026-06-11	1.270	1.280	1.260	1.280	1.280	46,800
2026-06-10	1.270	1.290	1.260	1.280	1.280	65,500
2026-06-09	1.280	1.280	1.260	1.260	1.260	64,400
2026-06-08	1.260	1.290	1.260	1.290	1.290	28,000
2026-06-05	1.260	1.290	1.260	1.260	1.260	132,200
2026-06-04	1.290	1.290	1.270	1.280	1.280	285,900
2026-06-03	1.300	1.310	1.290	1.290	1.290	170,300
2026-06-02	1.300	1.300	1.300	1.300	1.300	0
2026-06-01	1.300	1.300	1.300	1.300	1.300	0
2026-05-29	1.270	1.320	1.260	1.300	1.300	1,020,000
2026-05-28	1.420	1.430	1.400	1.400	1.400	135,500
2026-05-27	1.430	1.430	1.430	1.430	1.430	0
2026-05-26	1.420	1.430	1.420	1.430	1.430	29,500
2026-05-25	1.440	1.440	1.420	1.420	1.420	41,000
2026-05-22	1.430	1.440	1.410	1.440	1.440	68,600
2026-05-21	1.410	1.430	1.410	1.430	1.430	61,300
2026-05-20	1.430	1.430	1.410	1.420	1.420	84,400
2026-05-19	1.430	1.430	1.430	1.430	1.430	34,300
2026-05-18	1.440	1.450	1.420	1.430	1.430	119,500
2026-05-15	1.440	1.460	1.440	1.460	1.460	110,100
2026-05-14	1.430	1.440	1.420	1.440	1.440	39,900
2026-05-13	1.440	1.450	1.430	1.440	1.440	27,600
2026-05-12	1.430	1.450	1.420	1.450	1.450	97,600
2026-05-11	1.430	1.450	1.420	1.430	1.430	84,300
2026-05-08	1.440	1.440	1.430	1.430	1.430	15,000
2026-05-07	1.420	1.440	1.420	1.440	1.440	98,200
2026-05-06	1.420	1.420	1.410	1.420	1.420	42,300
2026-05-05	1.410	1.420	1.400	1.420	1.420	47,100

← NewerPage 2 of 5 · 254 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.