Harbour Link Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	1.150	1.170	1.110	1.120	0.909	625,500
2021-12-07	1.110	1.140	1.100	1.130	0.917	543,500
2021-12-06	1.160	1.160	1.080	1.090	0.884	1,268,800
2021-12-02	1.200	1.210	1.130	1.150	0.933	2,087,000
2021-12-01	1.240	1.250	1.210	1.210	0.982	534,200
2021-11-30	1.190	1.280	1.180	1.250	1.014	3,224,300
2021-11-29	1.130	1.190	1.120	1.150	0.933	1,595,500
2021-11-26	1.200	1.230	1.160	1.190	0.965	1,775,800
2021-11-25	1.260	1.270	1.200	1.230	0.998	1,605,400
2021-11-24	1.280	1.300	1.230	1.270	1.030	1,130,100
2021-11-23	1.300	1.300	1.180	1.250	1.014	2,719,600
2021-11-22	1.290	1.350	1.290	1.290	1.046	688,000
2021-11-19	1.270	1.330	1.260	1.290	1.046	1,338,000
2021-11-18	1.290	1.300	1.240	1.270	1.030	959,700
2021-11-17	1.360	1.360	1.270	1.290	1.046	1,383,200
2021-11-16	1.350	1.410	1.340	1.360	1.103	2,280,600
2021-11-15	1.350	1.370	1.330	1.350	1.095	1,696,700
2021-11-12	1.320	1.350	1.310	1.350	1.095	1,654,600
2021-11-11	1.340	1.380	1.310	1.320	1.071	1,215,500
2021-11-10	1.320	1.350	1.290	1.340	1.087	1,478,600
2021-11-09	1.420	1.430	1.310	1.340	1.087	4,746,700
2021-11-08	1.460	1.480	1.400	1.430	1.160	866,600
2021-11-05	1.500	1.520	1.430	1.450	1.176	967,100
2021-11-03	1.440	1.510	1.440	1.480	1.201	1,972,700
2021-11-02	1.430	1.470	1.430	1.450	1.176	833,700
2021-11-01	1.400	1.460	1.380	1.450	1.176	3,168,000
2021-10-29	1.470	1.490	1.410	1.430	1.160	2,212,200
2021-10-28	1.480	1.480	1.450	1.470	1.193	1,219,300
2021-10-27	1.560	1.560	1.470	1.490	1.209	1,405,400
2021-10-26	1.570	1.600	1.530	1.530	1.241	3,466,400
2021-10-25	1.490	1.560	1.470	1.540	1.249	2,046,500
2021-10-22	1.460	1.490	1.460	1.490	1.209	715,100
2021-10-21	1.520	1.550	1.470	1.470	1.193	1,446,500

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.