Harbour Link Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.160	1.160	1.110	1.140	0.945	1,801,800
2022-03-03	1.170	1.170	1.150	1.170	0.970	780,300
2022-03-02	1.180	1.190	1.140	1.160	0.961	993,600
2022-03-01	1.160	1.200	1.140	1.180	0.978	1,509,500
2022-02-28	1.250	1.270	1.150	1.160	0.961	2,109,100
2022-02-25	1.190	1.210	1.170	1.210	1.003	961,400
2022-02-24	1.200	1.220	1.130	1.190	0.986	2,010,400
2022-02-23	1.200	1.240	1.170	1.200	0.994	1,187,100
2022-02-22	1.340	1.340	1.180	1.190	0.986	2,456,400
2022-02-21	1.350	1.380	1.310	1.330	1.102	1,519,300
2022-02-18	1.240	1.340	1.240	1.330	1.102	3,557,300
2022-02-17	1.250	1.270	1.230	1.250	1.036	515,200
2022-02-16	1.290	1.310	1.240	1.260	1.044	1,439,800
2022-02-15	1.240	1.290	1.230	1.270	1.052	741,700
2022-02-14	1.270	1.290	1.220	1.240	1.028	1,197,700
2022-02-11	1.320	1.330	1.270	1.270	1.052	1,350,500
2022-02-10	1.350	1.360	1.320	1.330	1.102	420,800
2022-02-09	1.270	1.350	1.250	1.350	1.119	1,720,200
2022-02-08	1.270	1.300	1.250	1.270	1.052	583,000
2022-02-07	1.280	1.290	1.260	1.270	1.052	800,700
2022-02-04	1.200	1.260	1.200	1.240	1.028	661,900
2022-02-03	1.200	1.200	1.170	1.200	0.994	88,500
2022-01-31	1.190	1.190	1.170	1.190	0.986	43,800
2022-01-28	1.150	1.180	1.140	1.180	0.978	227,900
2022-01-27	1.160	1.170	1.150	1.160	0.961	96,600
2022-01-26	1.170	1.190	1.150	1.180	0.978	118,200
2022-01-25	1.210	1.210	1.140	1.180	0.978	462,700
2022-01-24	1.160	1.230	1.140	1.210	1.003	688,900
2022-01-21	1.170	1.170	1.130	1.160	0.961	441,000
2022-01-20	1.100	1.130	1.100	1.120	0.928	140,500
2022-01-19	1.140	1.140	1.110	1.110	0.920	525,900
2022-01-17	1.160	1.170	1.140	1.140	0.945	443,400
2022-01-14	1.200	1.200	1.140	1.180	0.978	1,520,100
2022-01-13	1.230	1.230	1.200	1.200	0.994	273,600
2022-01-12	1.220	1.230	1.180	1.230	1.019	853,000
2022-01-11	1.250	1.250	1.170	1.230	1.019	1,320,900
2022-01-10	1.270	1.270	1.240	1.250	1.036	227,400
2022-01-07	1.270	1.290	1.250	1.270	1.052	351,100
2022-01-06	1.280	1.310	1.240	1.270	1.052	873,400
2022-01-05	1.240	1.280	1.240	1.270	1.052	513,900
2022-01-04	1.230	1.250	1.220	1.240	1.028	274,300
2022-01-03	1.260	1.260	1.200	1.230	1.019	1,219,300
2021-12-31	1.240	1.320	1.220	1.240	1.028	1,677,700
2021-12-30	1.230	1.240	1.210	1.230	1.019	300,600
2021-12-29	1.250	1.260	1.210	1.220	1.011	769,400
2021-12-28	1.220	1.260	1.210	1.230	1.019	727,900
2021-12-27	1.200	1.240	1.180	1.210	1.003	325,400
2021-12-24	1.200	1.200	1.150	1.190	0.986	114,300
2021-12-23	1.200	1.210	1.170	1.190	0.986	159,600
2021-12-22	1.150	1.200	1.150	1.190	0.986	665,500
2021-12-21	1.160	1.170	1.130	1.160	0.961	376,900
2021-12-20	1.210	1.210	1.120	1.190	0.965	1,806,600
2021-12-17	1.220	1.220	1.200	1.210	0.982	428,200
2021-12-16	1.210	1.250	1.200	1.220	0.990	1,864,900
2021-12-15	1.190	1.220	1.180	1.210	0.982	275,100
2021-12-14	1.240	1.240	1.190	1.210	0.982	761,000
2021-12-13	1.130	1.310	1.130	1.230	0.998	3,222,300
2021-12-10	1.170	1.190	1.120	1.130	0.917	513,800
2021-12-09	1.110	1.170	1.110	1.170	0.949	1,573,800
2021-12-08	1.150	1.170	1.110	1.120	0.909	625,500

← NewerPage 20 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.